Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cheniere Energy
(NY:
LNG
)
157.79
+2.32 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
1.536
1.536
1.483
1.483
29,682
-0.05(-3.41%)
Nov 26, 2003
1.496
1.538
1.496
1.536
277,568
+0.08(+5.30%)
Nov 25, 2003
1.371
1.466
1.371
1.458
651,603
+0.09(+6.36%)
Nov 24, 2003
1.421
1.431
1.361
1.371
274,961
-0.08(-5.34%)
Nov 21, 2003
1.533
1.498
1.421
1.448
401,110
-0.08(-5.53%)
Nov 20, 2003
1.558
1.558
1.533
1.533
92,255
-0.04(-2.38%)
Nov 19, 2003
1.621
1.621
1.536
1.571
86,238
-0.07(-4.26%)
Nov 18, 2003
1.638
1.678
1.581
1.640
75,809
+0.00(+0.15%)
Nov 17, 2003
1.596
1.643
1.496
1.638
292,008
+0.02(+1.39%)
Nov 14, 2003
1.725
1.728
1.546
1.616
328,108
-0.07(-4.00%)
Nov 13, 2003
1.695
1.728
1.675
1.683
117,324
-0.04(-2.46%)
Nov 12, 2003
1.738
1.738
1.708
1.725
60,968
+0.01(+0.44%)
Nov 11, 2003
1.740
1.740
1.683
1.718
93,258
-0.03(-1.57%)
Nov 10, 2003
1.733
1.768
1.733
1.745
94,862
+0.05(+2.94%)
Nov 07, 2003
1.740
1.725
1.683
1.695
143,798
-0.04(-2.58%)
Nov 06, 2003
1.703
1.740
1.673
1.740
124,544
+0.06(+3.71%)
Nov 05, 2003
1.608
1.678
1.663
1.678
77,614
+0.04(+2.44%)
Nov 04, 2003
1.608
1.645
1.608
1.638
85,043
+0.04(+2.50%)
Nov 03, 2003
1.635
1.635
1.598
1.598
59,169
-0.02(-1.38%)
Oct 31, 2003
1.601
1.621
1.601
1.621
198,950
+0.05(+3.17%)
Oct 30, 2003
1.466
1.571
1.466
1.571
281,178
+0.13(+9.00%)
Oct 29, 2003
1.247
1.446
1.234
1.441
235,451
+0.18(+14.46%)
Oct 28, 2003
1.296
1.296
1.284
1.259
615,303
-0.09(-6.48%)
Oct 27, 2003
1.384
1.389
1.271
1.346
279,975
-0.03(-2.53%)
Oct 24, 2003
1.389
1.409
1.371
1.381
171,875
-0.01(-0.72%)
Oct 23, 2003
1.374
1.404
1.349
1.391
133,168
-0.02(-1.24%)
Oct 22, 2003
1.476
1.476
1.384
1.409
197,546
-0.06(-4.40%)
Oct 21, 2003
1.453
1.496
1.426
1.473
489,755
+0.06(+4.05%)
Oct 20, 2003
1.740
1.758
1.351
1.416
630,946
-0.33(-18.86%)
Oct 17, 2003
1.740
1.745
1.720
1.745
274,961
+0.01(+0.58%)
Oct 16, 2003
1.740
1.748
1.725
1.735
66,383
+0.02(+1.16%)
Oct 15, 2003
1.765
1.765
1.703
1.715
236,053
-0.03(-1.99%)
Oct 14, 2003
1.745
1.745
1.745
1.750
510,011
+0.00(+0.29%)
Oct 13, 2003
1.668
1.800
1.668
1.745
401,712
+0.09(+5.58%)
Oct 10, 2003
1.496
1.653
1.478
1.653
590,434
+0.18(+11.99%)
Oct 09, 2003
1.463
1.463
1.463
1.476
62,573
+0.04(+2.96%)
Oct 08, 2003
1.446
1.473
1.434
1.434
66,784
-0.00(-0.35%)
Oct 07, 2003
1.458
1.468
1.439
1.439
91,854
-0.03(-2.20%)
Oct 06, 2003
1.498
1.503
1.458
1.471
150,416
-0.02(-1.34%)
Oct 03, 2003
1.503
1.521
1.483
1.491
119,530
-0.01(-0.83%)
Oct 02, 2003
1.483
1.513
1.483
1.503
147,809
+0.02(+1.34%)
Oct 01, 2003
1.516
1.516
1.516
1.483
133,168
-0.01(-0.83%)
Sep 30, 2003
1.471
1.516
1.463
1.496
181,703
+0.04(+2.56%)
Sep 29, 2003
1.471
1.471
1.446
1.458
54,350
+0.00(+0.17%)
Sep 26, 2003
1.436
1.446
1.426
1.456
154,226
+0.02(+1.39%)
Sep 25, 2003
1.461
1.461
1.426
1.436
146,806
-0.03(-2.37%)
Sep 24, 2003
1.496
1.496
1.458
1.471
317,077
-0.01(-0.67%)
Sep 23, 2003
1.439
1.481
1.439
1.481
176,488
+0.05(+3.48%)
Sep 22, 2003
1.424
1.434
1.421
1.431
98,272
+0.00(+0.35%)
Sep 19, 2003
1.431
1.434
1.424
1.426
108,901
-0.01(-0.52%)
Sep 18, 2003
1.439
1.439
1.431
1.434
239,663
+0.00(+0.17%)
Sep 17, 2003
1.426
1.434
1.426
1.431
75,609
+0.00(+0.35%)
Sep 16, 2003
1.426
1.434
1.424
1.426
137,580
+0.00(+0.00%)
Sep 15, 2003
1.434
1.468
1.421
1.426
72,199
-0.02(-1.38%)
Sep 12, 2003
1.466
1.471
1.436
1.446
104,689
+0.00(+0.00%)
Sep 11, 2003
1.483
1.488
1.446
1.446
212,187
-0.01(-0.51%)
Sep 10, 2003
1.456
1.496
1.451
1.453
524,853
-0.00(-0.17%)
Sep 09, 2003
1.481
1.491
1.456
1.456
650,200
-0.01(-1.02%)
Sep 08, 2003
1.471
1.473
1.421
1.471
117,926
+0.00(+0.34%)
Sep 05, 2003
1.439
1.491
1.424
1.466
144,800
+0.02(+1.38%)
Sep 04, 2003
1.434
1.448
1.409
1.446
108,299
-0.01(-0.85%)
Sep 03, 2003
1.471
1.496
1.436
1.458
134,372
-0.01(-0.85%)
Sep 02, 2003
1.446
1.496
1.416
1.471
74,004
-0.00(-0.34%)
Aug 29, 2003
1.478
1.493
1.458
1.476
91,453
+0.02(+1.37%)
Aug 28, 2003
1.446
1.461
1.421
1.456
93,859
+0.02(+1.39%)
Aug 27, 2003
1.409
1.453
1.404
1.436
130,160
+0.03(+2.49%)
Aug 26, 2003
1.396
1.401
1.376
1.401
103,285
+0.00(+0.36%)
Aug 25, 2003
1.409
1.409
1.374
1.396
86,439
+0.04(+2.75%)
Aug 22, 2003
1.473
1.473
1.346
1.359
221,011
-0.12(-7.94%)
Aug 21, 2003
1.471
1.496
1.434
1.476
194,137
+0.03(+2.07%)
Aug 20, 2003
1.458
1.458
1.346
1.446
285,189
-0.01(-0.85%)
Aug 19, 2003
1.496
1.546
1.443
1.458
231,240
-0.04(-2.99%)
Aug 18, 2003
1.434
1.533
1.396
1.503
747,068
+0.10(+6.91%)
Aug 15, 2003
1.396
1.406
1.371
1.406
51,141
+0.02(+1.62%)
Aug 14, 2003
1.346
1.406
1.316
1.384
124,143
+0.03(+2.02%)
Aug 13, 2003
1.334
1.359
1.319
1.356
411,539
+0.01(+0.74%)
Aug 12, 2003
1.384
1.411
1.319
1.346
218,204
-0.01(-0.92%)
Aug 11, 2003
1.296
1.424
1.286
1.359
333,322
+0.07(+5.83%)
Aug 08, 2003
1.219
1.309
1.214
1.284
502,992
+0.08(+6.85%)
Aug 07, 2003
1.097
1.202
1.094
1.202
274,760
+0.11(+9.79%)
Aug 06, 2003
1.109
1.109
1.075
1.094
32,690
-0.00(-0.23%)
Aug 05, 2003
1.097
1.112
1.079
1.097
114,717
+0.00(+0.00%)
Aug 04, 2003
1.114
1.137
1.097
1.097
76,010
-0.02(-1.57%)
Aug 01, 2003
1.152
1.159
1.112
1.114
51,743
-0.04(-3.25%)
Jul 31, 2003
1.159
1.174
1.149
1.152
78,818
+0.00(+0.00%)
Jul 30, 2003
1.162
1.177
1.149
1.152
95,063
-0.02(-1.70%)
Jul 29, 2003
1.172
1.172
1.137
1.172
67,787
+0.00(+0.00%)
Jul 28, 2003
1.142
1.172
1.137
1.172
82,027
+0.02(+1.51%)
Jul 25, 2003
1.104
1.159
1.097
1.154
201,758
+0.05(+4.28%)
Jul 24, 2003
1.097
1.109
1.094
1.107
132,366
+0.01(+1.37%)
Jul 23, 2003
1.094
1.109
1.092
1.092
150,015
-0.00(-0.45%)
Jul 22, 2003
1.107
1.109
1.084
1.097
69,191
-0.01(-0.90%)
Jul 21, 2003
1.099
1.107
1.075
1.107
153,625
+0.00(+0.00%)
Jul 18, 2003
1.109
1.119
1.097
1.107
128,154
-0.00(-0.22%)
Jul 17, 2003
1.114
1.119
1.097
1.109
65,782
+0.01(+1.14%)
Jul 16, 2003
1.112
1.117
1.087
1.097
109,503
-0.01(-1.35%)
Jul 15, 2003
1.097
1.129
1.087
1.112
191,530
+0.01(+0.68%)
Jul 14, 2003
1.142
1.142
1.077
1.104
157,034
-0.03(-3.06%)
Jul 11, 2003
1.142
1.159
1.134
1.139
118,528
+0.02(+1.56%)
Jul 10, 2003
1.117
1.209
1.117
1.122
490,558
+0.01(+1.12%)
Jul 09, 2003
1.072
1.109
1.050
1.109
207,975
+0.04(+3.49%)
Jul 08, 2003
1.052
1.087
1.050
1.072
224,421
+0.00(+0.23%)
Jul 07, 2003
1.134
1.147
1.035
1.070
364,609
-0.09(-7.74%)
Jul 03, 2003
1.172
1.172
1.137
1.159
41,916
+0.00(+0.22%)
Jul 02, 2003
1.172
1.172
1.127
1.157
256,710
-0.01(-0.85%)
Jul 01, 2003
1.134
1.184
1.134
1.167
261,724
+0.04(+3.77%)
Jun 30, 2003
1.084
1.152
1.082
1.124
188,521
+0.00(+0.22%)
Jun 27, 2003
1.159
1.172
1.117
1.122
108,299
-0.00(-0.22%)
Jun 26, 2003
1.109
1.152
1.077
1.124
205,368
+0.03(+2.97%)
Jun 25, 2003
1.084
1.109
1.072
1.092
140,388
+0.02(+1.62%)
Jun 24, 2003
1.077
1.109
1.065
1.075
287,997
-0.01(-0.69%)
Jun 23, 2003
1.152
1.184
1.075
1.082
337,534
-0.07(-6.06%)
Jun 20, 2003
1.159
1.247
1.047
1.152
1,134,139
+0.02(+1.54%)
Jun 19, 2003
1.035
1.144
1.022
1.134
919,946
+0.14(+13.75%)
Jun 18, 2003
0.9673
0.9972
0.8975
0.9972
612,896
+0.02(+2.04%)
Jun 17, 2003
0.9848
0.9922
0.9623
0.9773
149,213
-0.01(-0.76%)
Jun 16, 2003
1.067
1.067
0.9524
0.9848
315,874
-0.01(-1.25%)
Jun 13, 2003
1.097
1.097
0.9199
0.9972
913,729
-0.13(-11.31%)
Jun 12, 2003
1.306
1.371
1.097
1.124
1,578,770
-0.15(-11.57%)
Jun 11, 2003
1.010
1.371
1.010
1.271
2,192,068
+0.27(+26.55%)
Jun 10, 2003
0.9524
1.010
0.9249
1.005
616,907
+0.09(+9.51%)
Jun 09, 2003
0.8551
0.9972
0.8526
0.9175
252,499
+0.09(+10.51%)
Jun 06, 2003
0.7928
0.8352
0.7803
0.8302
160,043
+0.05(+6.05%)
Jun 05, 2003
0.7928
0.7978
0.7778
0.7828
79,620
-0.01(-1.26%)
Jun 04, 2003
0.7679
0.7978
0.7679
0.7928
209,780
+0.04(+6.00%)
Jun 03, 2003
0.7105
0.7853
0.7105
0.7479
817,864
+0.04(+6.38%)
Jun 02, 2003
0.6856
0.7105
0.6731
0.7030
73,202
+0.03(+4.44%)
May 30, 2003
0.6507
0.6731
0.6258
0.6731
80,422
+0.01(+1.89%)
May 29, 2003
0.6482
0.6731
0.6457
0.6607
44,723
+0.00(+0.76%)
May 28, 2003
0.6607
0.6856
0.6382
0.6557
112,912
-0.02(-2.59%)
May 27, 2003
0.7230
0.7330
0.6731
0.6731
65,782
-0.03(-4.26%)
May 23, 2003
0.7130
0.7130
0.7006
0.7030
43,319
-0.02(-2.42%)
May 22, 2003
0.7105
0.7230
0.6856
0.7205
67,787
+0.04(+5.47%)
May 21, 2003
0.7030
0.7305
0.6382
0.6831
248,889
-0.00(-0.36%)
May 20, 2003
0.6482
0.7355
0.6482
0.6856
396,297
+0.05(+8.70%)
May 19, 2003
0.6058
0.6307
0.5983
0.6307
108,299
+0.04(+6.30%)
May 16, 2003
0.5759
0.6108
0.5609
0.5934
272,755
+0.03(+4.85%)
May 15, 2003
0.5535
0.5734
0.5510
0.5659
161,647
+0.01(+2.25%)
May 14, 2003
0.5510
0.5535
0.5360
0.5535
7,821
+0.00(+0.91%)
May 13, 2003
0.5360
0.5535
0.5260
0.5485
53,949
+0.00(+0.46%)
May 12, 2003
0.5535
0.5609
0.4986
0.5460
146,405
+0.03(+6.83%)
May 09, 2003
0.4787
0.5435
0.4737
0.5111
172,076
+0.04(+9.04%)
May 08, 2003
0.4737
0.4737
0.4687
0.4687
10,829
+0.00(+0.00%)
May 07, 2003
0.4512
0.4687
0.4114
0.4687
27,476
+0.02(+3.87%)
May 06, 2003
0.4737
0.4737
0.4488
0.4512
33,693
-0.01(-3.21%)
May 05, 2003
0.4488
0.4787
0.4488
0.4662
175,886
+0.02(+3.89%)
May 02, 2003
0.4438
0.4612
0.4438
0.4488
8,222
+0.01(+1.69%)
May 01, 2003
0.4612
0.4612
0.4413
0.4413
27,877
-0.02(-4.84%)
Apr 30, 2003
0.4737
0.4737
0.4512
0.4637
79,620
-0.00(-1.06%)
Apr 29, 2003
0.4737
0.4737
0.4662
0.4687
45,927
+0.00(+0.00%)
Apr 28, 2003
0.4587
0.4737
0.4587
0.4687
82,227
+0.02(+3.87%)
Apr 25, 2003
0.4388
0.4537
0.4388
0.4512
59,966
+0.01(+2.84%)
Apr 24, 2003
0.4413
0.4488
0.4388
0.4388
18,852
-0.02(-3.83%)
Apr 23, 2003
0.4463
0.4562
0.4463
0.4562
55,754
-0.00(-1.08%)
Apr 22, 2003
0.4488
0.4612
0.4488
0.4612
39,509
+0.00(+0.00%)
Apr 21, 2003
0.4862
0.4862
0.4488
0.4612
22,662
-0.02(-4.64%)
Apr 17, 2003
0.4363
0.4837
0.4363
0.4837
380,453
+0.03(+7.78%)
Apr 16, 2003
0.4238
0.4612
0.4238
0.4488
178,494
+0.01(+2.86%)
Apr 15, 2003
0.3640
0.4363
0.3640
0.4363
193,736
+0.06(+16.67%)
Apr 14, 2003
0.3615
0.3740
0.3615
0.3740
23,464
+0.01(+3.45%)
Apr 11, 2003
0.3366
0.3765
0.3366
0.3615
182,304
+0.01(+3.57%)
Apr 10, 2003
0.3565
0.3565
0.3116
0.3490
47,331
-0.01(-3.45%)
Apr 09, 2003
0.3615
0.3615
0.3590
0.3615
28,478
+0.00(+0.00%)
Apr 08, 2003
0.3615
0.3640
0.3490
0.3615
65,581
+0.01(+4.32%)
Apr 07, 2003
0.3465
0.3465
0.3465
0.3465
431,193
+0.00(+0.00%)
Apr 04, 2003
0.3465
0.3465
0.3465
0.3465
2,607
+0.00(+0.00%)
Apr 03, 2003
0.3490
0.3490
0.3366
0.3465
26,874
-0.01(-4.14%)
Apr 02, 2003
0.3740
0.3740
0.3241
0.3615
3,810
+0.01(+3.57%)
Apr 01, 2003
0.3615
0.3615
0.3490
0.3490
601
-0.02(-5.41%)
Mar 31, 2003
0.3490
0.3690
0.3490
0.3690
11,832
+0.02(+4.96%)
Mar 28, 2003
0.3490
0.3740
0.3391
0.3515
29,882
+0.00(+0.71%)
Mar 27, 2003
0.3241
0.3615
0.3241
0.3490
38,506
+0.00(+0.00%)
Mar 26, 2003
0.3740
0.3740
0.3490
0.3490
28,478
-0.02(-6.67%)
Mar 25, 2003
0.3391
0.3740
0.3391
0.3740
10,829
+0.02(+6.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.