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 (%)
May 29, 2009
4.228
4.268
4.039
4.139
1,494,228
-0.03(-0.72%)
May 28, 2009
4.029
4.228
3.849
4.168
1,069,119
+0.36(+9.42%)
May 27, 2009
3.780
3.919
3.780
3.809
197,615
+0.01(+0.26%)
May 26, 2009
3.929
3.979
3.760
3.799
258,243
-0.03(-0.78%)
May 22, 2009
3.869
3.969
3.740
3.829
195,384
+0.00(+0.00%)
May 21, 2009
3.760
3.849
3.640
3.829
164,723
+0.02(+0.52%)
May 20, 2009
4.109
4.109
3.789
3.809
315,078
-0.26(-6.37%)
May 19, 2009
4.328
4.328
3.999
4.069
291,647
-0.16(-3.77%)
May 18, 2009
3.959
4.228
3.869
4.228
287,899
+0.27(+6.80%)
May 15, 2009
4.029
4.089
3.789
3.959
364,095
-0.04(-1.00%)
May 14, 2009
3.889
3.999
3.770
3.999
269,146
+0.14(+3.62%)
May 13, 2009
3.700
3.999
3.600
3.859
350,125
+0.17(+4.59%)
May 12, 2009
4.129
4.129
3.640
3.690
442,960
-0.31(-7.73%)
May 11, 2009
3.889
4.089
3.889
3.999
252,552
-0.11(-2.67%)
May 08, 2009
4.338
4.388
3.939
4.109
560,762
-0.28(-6.36%)
May 07, 2009
4.288
4.388
4.039
4.388
587,664
+0.22(+5.26%)
May 06, 2009
3.969
4.238
3.969
4.168
407,328
+0.17(+4.24%)
May 05, 2009
4.089
4.089
3.909
3.999
412,098
-0.08(-1.96%)
May 04, 2009
3.899
4.079
3.869
4.079
890,947
+0.21(+5.41%)
May 01, 2009
3.949
4.009
3.869
3.869
251,031
-0.06(-1.52%)
Apr 30, 2009
3.949
4.069
3.809
3.929
424,337
+0.02(+0.51%)
Apr 29, 2009
4.498
4.498
3.839
3.909
964,196
-0.36(-8.45%)
Apr 28, 2009
4.258
4.527
4.228
4.270
109,694
-0.04(-0.88%)
Apr 27, 2009
4.567
4.567
4.228
4.308
259,358
-0.23(-5.05%)
Apr 24, 2009
4.687
4.717
4.388
4.537
437,165
-0.01(-0.22%)
Apr 23, 2009
4.707
4.837
4.507
4.547
176,379
-0.18(-3.80%)
Apr 22, 2009
4.637
4.866
4.637
4.727
234,983
+0.00(+0.00%)
Apr 21, 2009
4.597
5.056
4.498
4.727
303,842
+0.08(+1.72%)
Apr 20, 2009
4.787
4.866
4.527
4.647
428,531
-0.28(-5.67%)
Apr 17, 2009
4.956
5.036
4.817
4.926
314,321
-0.03(-0.60%)
Apr 16, 2009
5.126
5.126
4.637
4.956
631,054
-0.11(-2.17%)
Apr 15, 2009
4.886
5.066
4.747
5.066
305,504
+0.18(+3.67%)
Apr 14, 2009
4.936
5.225
4.807
4.886
330,403
-0.08(-1.61%)
Apr 13, 2009
5.106
5.255
4.817
4.966
450,309
-0.21(-4.05%)
Apr 09, 2009
5.006
5.425
4.777
5.176
1,169,310
+0.20(+4.01%)
Apr 08, 2009
4.866
4.976
4.697
4.976
388,919
+0.17(+3.53%)
Apr 07, 2009
4.757
4.976
4.498
4.807
480,615
-0.03(-0.62%)
Apr 06, 2009
4.857
4.936
4.727
4.837
414,956
-0.11(-2.22%)
Apr 03, 2009
4.827
4.946
4.647
4.946
570,010
+0.09(+1.85%)
Apr 02, 2009
4.747
4.876
4.597
4.857
805,077
+0.15(+3.18%)
Apr 01, 2009
4.158
4.986
4.109
4.707
655,428
+0.46(+10.80%)
Mar 31, 2009
4.507
4.827
4.248
4.248
359,747
-0.24(-5.33%)
Mar 30, 2009
4.378
4.687
4.378
4.488
236,899
-0.12(-2.60%)
Mar 26, 2009
4.258
4.767
4.188
4.607
376,367
+0.46(+11.06%)
Mar 25, 2009
4.328
4.557
3.979
4.148
415,120
-0.12(-2.80%)
Mar 24, 2009
4.607
4.607
4.248
4.268
383,411
-0.45(-9.51%)
Mar 23, 2009
4.709
4.807
4.587
4.717
388,932
-0.02(-0.42%)
Mar 20, 2009
5.036
5.036
4.597
4.737
455,813
-0.23(-4.62%)
Mar 19, 2009
4.936
5.076
4.797
4.966
484,376
+0.05(+1.01%)
Mar 18, 2009
4.817
4.916
4.643
4.916
479,976
+0.03(+0.61%)
Mar 17, 2009
4.647
4.886
4.488
4.886
254,504
+0.21(+4.48%)
Mar 16, 2009
4.408
4.687
4.188
4.677
249,439
+0.31(+7.08%)
Mar 13, 2009
4.388
4.946
4.139
4.368
0
-0.32(-6.81%)
Mar 12, 2009
3.929
4.687
3.909
4.687
326,021
+0.74(+18.69%)
Mar 11, 2009
3.859
4.089
3.670
3.949
250,158
+0.11(+2.86%)
Mar 10, 2009
3.610
3.979
3.450
3.839
370,477
+0.36(+10.32%)
Mar 09, 2009
3.470
3.789
3.391
3.480
219,193
-0.03(-0.85%)
Mar 06, 2009
3.919
3.919
3.291
3.510
0
-0.10(-2.76%)
Mar 05, 2009
4.168
4.238
3.540
3.610
235,517
-0.69(-16.01%)
Mar 04, 2009
3.949
4.338
3.879
4.298
526,552
+0.72(+20.06%)
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
.