LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201858.4858.6757.7057.7557.751,315,100
Apr 19, 201858.1658.9157.7358.6158.611,855,300
Apr 18, 201857.6159.0557.5958.5258.523,859,000
Apr 17, 201857.3757.8756.9157.5457.542,703,500
Apr 16, 201856.1757.0855.6156.9056.901,949,400
Apr 13, 201856.7556.7555.6155.9555.951,358,200
Apr 12, 201856.1156.3155.7256.2056.201,539,900
Apr 11, 201855.6857.5855.5156.2556.252,875,500
Apr 10, 201855.0156.0254.9555.6355.633,145,000
Apr 09, 201854.5654.9753.9854.1054.101,204,000
Apr 06, 201856.1256.4353.9854.3654.361,754,400
Apr 05, 201854.5456.6254.5356.2156.212,533,400
Apr 04, 201852.7754.5352.3754.3054.301,816,800
Apr 03, 201853.7054.1452.4453.9853.982,230,300
Apr 02, 201853.6954.7952.4152.9952.992,298,300
Mar 29, 201852.7553.6551.8953.4553.452,753,400
Mar 28, 201852.7953.6452.2552.3052.301,272,500
Mar 27, 201853.4254.6352.8153.0653.061,907,300
Mar 26, 201852.5052.7551.5452.5052.502,003,500
Mar 23, 201852.4853.0451.8052.0152.011,428,100
Mar 22, 201853.5753.9451.5552.0252.021,998,200
Mar 21, 201853.0154.6152.8854.1454.142,206,600
Mar 20, 201852.6453.7152.4952.9852.981,257,700
Mar 19, 201853.6653.8052.3852.4952.491,190,900
Mar 16, 201854.2354.5853.3954.3254.322,594,200
Mar 15, 201854.0354.2851.7053.6453.643,268,300
Mar 14, 201854.2354.2353.3253.6653.661,153,300
Mar 13, 201853.6753.9553.1153.9053.903,499,700
Mar 12, 201854.3954.3953.2953.6353.632,007,200
Mar 09, 201854.0454.9053.7454.0454.041,444,000
Mar 08, 201854.5654.5652.8253.9653.961,296,100
Mar 07, 201854.0954.6653.5254.0554.051,955,700
Mar 06, 201854.0055.0553.7654.7054.701,912,400
Mar 05, 201851.9553.4751.8453.2953.293,136,400
Mar 02, 201851.2352.2050.0852.1852.182,545,600
Mar 01, 201852.7752.9251.1651.8851.883,313,000
Feb 28, 201854.4154.9652.5252.5252.522,533,300
Feb 27, 201856.2756.4854.3154.6754.672,915,100
Feb 26, 201856.2056.4055.0856.2756.271,558,700
Feb 23, 201856.6756.6755.3155.7155.711,740,700
Feb 22, 201856.5757.6056.0956.2456.241,894,400
Feb 21, 201857.7558.8956.4056.7356.732,742,000
Feb 20, 201857.4858.2357.2858.0358.032,429,600
Feb 16, 201857.7258.0356.9557.6457.641,645,500
Feb 15, 201858.4358.5057.3757.9157.911,156,000
Feb 14, 201855.8858.4355.8558.1858.181,492,800
Feb 13, 201856.6057.8656.0757.4057.402,170,700
Feb 12, 201856.0757.8755.9256.4556.452,852,100
Feb 09, 201856.0057.0053.3755.5755.573,907,400
Feb 08, 201855.8556.2852.9753.1553.151,572,600
Feb 07, 201855.6357.0655.3055.3955.392,136,000
Feb 06, 201853.5655.8253.2355.5055.502,387,300
Feb 05, 201854.8656.9654.3654.9954.992,912,000
Feb 02, 201857.6457.9555.8556.0156.012,084,700
Feb 01, 201856.0057.9856.0057.8657.861,793,800
Jan 31, 201856.5957.2456.2156.5656.561,737,400
Jan 30, 201858.3158.4056.8256.9956.992,130,100
Jan 29, 201860.0060.2058.9459.0459.041,354,000
Jan 26, 201859.3060.2258.8759.9959.992,148,300
Jan 25, 201858.5059.4958.2658.7958.792,546,400
Jan 24, 201857.0258.2457.0257.9057.903,566,500
Jan 23, 201855.7258.2155.5557.1657.162,552,700
Jan 22, 201855.1755.7354.7555.3955.391,214,200
Jan 19, 201855.5555.6055.0855.4655.46953,600
Jan 18, 201855.3355.8455.0955.3155.311,240,100
Jan 17, 201856.4556.7155.2155.6855.681,832,600
Jan 16, 201854.9656.8054.8955.8155.813,572,700
Jan 12, 201854.7155.1154.3954.7354.731,316,600
Jan 11, 201854.0855.0753.8754.4454.442,334,500
Jan 10, 201853.9454.1853.4953.8853.882,373,500
Jan 09, 201854.4654.4953.2553.9453.941,764,400
Jan 08, 201855.3555.3654.2354.5454.542,919,500
Jan 05, 201855.1555.2854.4055.2055.201,652,400
Jan 04, 201855.4355.6354.6355.0155.012,300,100
Jan 03, 201854.9456.1454.6255.2755.272,414,400
Jan 02, 201853.9654.7753.8854.7054.703,022,100
Dec 29, 201754.3554.8353.3353.8453.842,793,900
Dec 28, 201753.9454.3453.4254.2654.261,716,100
Dec 27, 201754.2754.7053.7053.9653.962,016,200
Dec 26, 201753.0054.2252.5654.1354.131,771,300
Dec 22, 201751.6453.5651.6053.0053.003,694,000
Dec 21, 201749.0851.8349.0851.6451.642,958,000
Dec 20, 201749.5049.8748.8649.3649.361,442,500
Dec 19, 201749.5450.3049.2849.2849.281,670,400
Dec 18, 201749.8150.0048.7149.6849.682,009,500
Dec 15, 201750.0050.1749.6049.6049.602,809,200
Dec 14, 201748.4050.3448.3249.7849.784,129,800
Dec 13, 201747.7348.9847.5448.4848.482,609,300
Dec 12, 201747.8548.3246.0047.8547.851,933,100
Dec 11, 201747.5147.9547.3447.7047.702,079,500
Dec 08, 201747.4447.8047.0547.4047.401,217,800
Dec 07, 201746.7147.6546.2546.8346.831,731,900
Dec 06, 201747.2547.4246.4646.4946.491,860,000
Dec 05, 201748.1148.2647.4347.5047.501,005,200
Dec 04, 201748.7848.8047.9848.3448.342,352,900
Dec 01, 201748.7749.0548.3048.4848.481,780,700
Nov 30, 201748.6148.8948.0048.3248.321,888,200
Nov 29, 201747.7548.1346.8948.0048.001,401,300
Nov 28, 201747.5247.6446.9647.6047.601,210,500
Nov 27, 201748.0048.2146.9647.1947.191,069,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...