LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201861.8261.8360.6261.0561.051,917,291
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
May 30, 201863.8767.1663.3066.9866.985,086,600
May 29, 201861.5464.0461.5463.3163.313,753,700
May 25, 201861.0062.7160.7562.1662.161,973,400
May 24, 201862.3962.6561.6061.6761.671,646,100
May 23, 201862.1262.9661.7562.8762.871,999,000
May 22, 201863.4363.9562.2262.3062.302,315,200
May 21, 201865.6066.6662.9062.9662.963,404,000
May 18, 201862.1462.8160.2462.7662.762,602,300
May 17, 201862.6062.9961.7362.1162.112,011,600
May 16, 201862.4562.7762.1562.7562.751,421,400
May 15, 201862.8562.8562.2262.3962.391,941,700
May 14, 201862.2263.2262.2262.7162.712,107,200
May 11, 201861.8862.6161.4262.3962.391,958,600
May 10, 201862.7363.1161.8561.9761.972,666,100
May 09, 201863.3663.8362.1862.4062.402,825,300
May 08, 201862.3163.4061.7362.6062.602,919,000
May 07, 201863.3063.9762.1862.4962.493,685,100
May 04, 201861.0062.6259.8762.4662.464,831,600
May 03, 201859.4159.9458.4258.9858.982,417,600
May 02, 201859.0060.1458.7759.7259.723,071,500
May 01, 201858.1358.8657.4458.7358.731,618,200
Apr 30, 201858.3958.5658.0258.1658.162,250,300
Apr 27, 201858.5259.1258.0258.1558.151,062,800
Apr 26, 201858.2958.8857.6958.8258.821,532,900
Apr 25, 201856.6557.8555.9257.8057.801,342,100
Apr 24, 201858.4758.7556.3156.5556.551,939,200
Apr 23, 201857.8358.4857.4758.3158.311,591,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...