LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201964.5465.1563.9064.0264.02714,471
Jan 15, 201964.6866.0064.1564.8964.891,300,000
Jan 14, 201963.7164.7663.0564.5064.501,826,900
Jan 11, 201964.9065.4164.2064.5064.501,473,200
Jan 10, 201964.8565.7163.6265.7165.711,527,300
Jan 09, 201965.0066.5964.7565.0765.072,322,300
Jan 08, 201962.8865.5162.8864.3764.372,886,300
Jan 07, 201961.9963.7561.2062.5462.541,946,700
Jan 04, 201961.1762.2160.5261.7561.752,030,600
Jan 03, 201960.9861.2058.4160.2760.271,628,300
Jan 02, 201957.7061.0557.3660.2060.201,817,500
Dec 31, 201858.7359.5458.2159.1959.192,296,100
Dec 28, 201858.6758.9056.4357.8257.822,270,500
Dec 27, 201858.2258.8456.0358.5758.572,448,400
Dec 26, 201855.4759.0755.1858.9458.942,243,500
Dec 24, 201856.4557.2055.0955.3055.301,422,800
Dec 21, 201859.0159.1056.5957.1157.113,791,800
Dec 20, 201858.7559.8657.8358.9258.923,083,900
Dec 19, 201859.7261.3558.5059.4359.432,786,400
Dec 18, 201859.2360.2357.9458.4358.432,239,100
Dec 17, 201859.8060.7258.1358.7958.792,498,000
Dec 14, 201861.6462.5560.5460.6160.611,851,400
Dec 13, 201862.3462.6061.5662.0062.001,501,300
Dec 12, 201862.2563.7361.7761.9061.902,201,300
Dec 11, 201860.8762.0260.5261.4361.431,715,000
Dec 10, 201859.5360.9557.8360.6460.641,416,300
Dec 07, 201861.4562.0060.1060.2860.282,014,400
Dec 06, 201859.2760.2157.3260.0960.093,091,200
Dec 04, 201863.2363.8960.4560.5860.582,426,000
Dec 03, 201864.6766.2362.8963.2063.203,060,200
Nov 30, 201861.0061.7560.7361.1261.122,149,300
Nov 29, 201861.2562.3161.2561.6561.652,319,500
Nov 28, 201861.2662.2660.7061.4561.451,454,200
Nov 27, 201860.6762.1560.1260.9660.962,015,100
Nov 26, 201859.3961.0459.3960.7660.763,451,500
Nov 23, 201858.4559.1257.8258.6958.69876,100
Nov 21, 201858.7560.7858.6559.8059.802,169,600
Nov 20, 201858.5059.3057.0458.1658.162,827,600
Nov 19, 201861.2462.4159.5259.7159.712,129,900
Nov 16, 201861.0062.3560.5462.0462.042,620,600
Nov 15, 201859.0060.8657.8660.7660.762,980,600
Nov 14, 201860.4661.4858.0058.6658.663,160,900
Nov 13, 201861.9661.9659.6059.6059.602,209,600
Nov 12, 201862.0762.9461.4561.6961.691,626,600
Nov 09, 201862.4163.3561.2562.3562.352,688,000
Nov 08, 201862.5566.0462.5163.3963.394,634,600
Nov 07, 201861.4162.3060.9461.7061.702,154,400
Nov 06, 201861.1461.5059.9260.1760.171,451,000
Nov 05, 201861.0061.1360.0060.9260.921,638,400
Nov 02, 201862.9663.1159.7460.2760.272,033,200
Nov 01, 201860.8062.6960.5962.4462.444,137,900
Oct 31, 201859.6260.9659.0060.4160.412,978,500
Oct 30, 201856.7458.5656.0658.5258.522,597,100
Oct 29, 201859.7160.4356.4856.8156.813,995,200
Oct 26, 201858.8060.0857.4659.3959.392,196,600
Oct 25, 201858.7560.9358.7560.0360.033,481,400
Oct 24, 201861.0161.5558.2158.2958.293,016,300
Oct 23, 201862.0062.7459.9161.1561.154,010,400
Oct 22, 201864.5864.5863.3863.4463.441,494,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...