LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201864.7465.2163.5764.3264.321,328,500
Oct 18, 201862.6764.6162.2564.2764.271,664,300
Oct 17, 201864.6964.9863.0863.6063.601,841,100
Oct 16, 201864.8865.7364.8865.0165.011,565,500
Oct 15, 201864.7565.1463.0364.8964.891,628,600
Oct 12, 201864.9065.4263.7264.6864.682,850,100
Oct 11, 201862.9765.4962.7363.9063.902,195,400
Oct 10, 201865.8866.2063.6763.8563.852,785,100
Oct 09, 201866.7967.0465.6365.9765.971,493,200
Oct 08, 201866.3566.8865.2166.6366.632,162,200
Oct 05, 201867.2667.6865.3166.5866.582,728,100
Oct 04, 201868.5468.8366.0667.5467.543,307,100
Oct 03, 201869.1669.4168.5968.9368.932,018,500
Oct 02, 201870.2971.0368.8569.0569.051,904,100
Oct 01, 201870.0170.5369.2170.2270.222,436,100
Sep 28, 201869.0770.0368.5369.4969.492,081,700
Sep 27, 201869.5469.9368.5569.5069.501,688,400
Sep 26, 201870.0070.2168.9368.9368.932,538,400
Sep 25, 201867.9169.3867.9168.5668.562,173,600
Sep 24, 201867.6068.1866.8267.9167.911,834,300
Sep 21, 201868.9669.2366.5666.9866.984,738,800
Sep 20, 201867.9868.6967.0568.0168.012,622,900
Sep 19, 201866.6668.0366.5467.3067.303,706,300
Sep 18, 201865.6266.8564.9166.7166.712,139,300
Sep 17, 201865.6166.5664.7064.7764.771,428,900
Sep 14, 201865.7866.2264.9465.5965.591,603,400
Sep 13, 201865.6466.6465.4865.8765.871,032,400
Sep 12, 201865.5066.6464.4765.8665.862,109,400
Sep 11, 201864.5265.5364.0565.4265.421,945,200
Sep 10, 201865.7666.5364.4664.6964.691,878,800
Sep 07, 201864.8165.8963.1165.8365.831,611,700
Sep 06, 201866.9867.3064.9065.1365.131,860,700
Sep 05, 201866.7567.0564.2666.7166.712,002,300
Sep 04, 201866.7268.0066.7267.1667.162,160,900
Aug 31, 201866.5066.9465.9266.9366.931,455,800
Aug 30, 201867.2767.6066.5866.7566.751,206,100
Aug 29, 201866.0667.4565.6367.0767.071,393,600
Aug 28, 201866.7568.1665.7266.0666.062,062,400
Aug 27, 201865.1067.1165.1066.5966.592,945,600
Aug 24, 201863.2365.1663.2365.1165.112,555,300
Aug 23, 201863.9864.0262.3562.7662.761,278,000
Aug 22, 201862.6664.3362.5263.8263.821,707,800
Aug 21, 201862.0863.1262.0162.5162.51950,300
Aug 20, 201861.4362.1661.2161.6661.661,685,900
Aug 17, 201861.3261.7760.8761.5361.531,890,200
Aug 16, 201860.6961.7960.6961.2361.231,435,300
Aug 15, 201862.7763.0060.2860.2860.282,574,400
Aug 14, 201863.7764.5663.3763.5063.501,690,100
Aug 13, 201862.6764.1562.6763.5463.542,421,600
Aug 10, 201862.8163.1261.4162.8262.822,206,100
Aug 09, 201860.1463.7859.8962.8862.883,058,900
Aug 08, 201861.7462.0860.4060.4060.401,786,800
Aug 07, 201863.0063.3161.7161.7261.721,294,100
Aug 06, 201861.2163.2261.0062.5462.541,730,500
Aug 03, 201863.0763.1758.4562.0662.066,018,100
Aug 02, 201862.3263.3862.0363.3263.321,037,800
Aug 01, 201862.8263.2561.7962.8162.811,458,800
Jul 31, 201863.9064.4563.3063.5063.501,603,600
Jul 30, 201864.0564.4363.6164.0064.001,025,600
Jul 27, 201865.4665.5063.5363.6563.651,391,600
Jul 26, 201865.3265.6864.5065.1565.154,172,200
Jul 25, 201862.4364.4762.4264.3564.352,105,700
Jul 24, 201862.0562.7462.0562.6062.601,135,800
Jul 23, 201862.7763.1061.7262.2062.201,422,200
Jul 20, 201862.7763.4262.0762.4762.472,049,200
Jul 19, 201862.3563.4762.2962.8062.802,064,000
Jul 18, 201860.8662.5660.8662.2662.261,643,900
Jul 17, 201860.6262.1760.4461.3061.302,123,600
Jul 16, 201861.8261.9060.6260.9960.991,936,600
Jul 13, 201862.9062.9561.9362.0662.061,915,600
Jul 12, 201862.7062.8361.5262.5862.582,730,500
Jul 11, 201863.7263.8161.7262.4362.434,216,000
Jul 10, 201865.0765.5464.1164.2364.231,889,400
Jul 09, 201866.1766.6864.9065.0365.033,161,900
Jul 06, 201864.5366.2864.5366.1566.151,886,100
Jul 05, 201865.8366.2164.4564.8264.822,944,300
Jul 03, 201864.8565.7264.5965.0065.00985,200
Jul 02, 201864.3664.8963.6564.2164.211,602,600
Jun 29, 201864.9765.5764.2165.1965.192,437,500
Jun 28, 201865.5066.4264.2264.8664.863,590,600
Jun 27, 201867.9068.1967.1367.4767.472,140,300
Jun 26, 201866.2367.6565.6167.5467.543,473,700
Jun 25, 201868.0668.1865.6665.6665.662,587,800
Jun 22, 201867.1269.5066.6968.7268.724,149,900
Jun 21, 201866.2467.2365.8665.8665.863,007,600
Jun 20, 201865.3166.4764.8466.1866.182,209,400
Jun 19, 201863.4065.3463.0464.8964.893,035,400
Jun 18, 201863.8065.6163.1265.1265.122,168,100
Jun 15, 201864.9064.9963.9364.3464.343,068,700
Jun 14, 201864.0365.2063.8664.9364.932,969,300
Jun 13, 201864.9565.2063.7964.0864.081,666,800
Jun 12, 201865.8766.4264.6964.8564.851,228,100
Jun 11, 201866.1266.1764.7865.7865.781,392,800
Jun 08, 201865.6866.0165.0265.3965.391,067,700
Jun 07, 201865.9866.1965.1965.4265.422,505,200
Jun 06, 201866.0066.4065.3265.3265.321,667,200
Jun 05, 201865.9466.6864.9665.9565.952,388,400
Jun 04, 201866.4666.6965.4565.8565.851,402,000
Jun 01, 201867.0467.4165.7466.0066.003,216,500
May 31, 201866.4568.0466.1166.6266.623,324,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...