LNG - Cheniere Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201959.7161.4559.5160.9960.992,733,100
Dec 12, 201959.2760.5759.0359.4659.461,832,900
Dec 11, 201960.0060.2558.6559.5759.572,188,000
Dec 10, 201960.0060.6259.5660.2360.231,228,800
Dec 09, 201960.0660.1859.3660.0260.021,397,300
Dec 06, 201959.4960.5959.1660.4360.431,631,200
Dec 05, 201959.3660.1158.8359.3459.341,286,500
Dec 04, 201959.8060.6559.3659.4259.421,701,500
Dec 03, 201960.0660.5459.6159.6459.641,498,500
Dec 02, 201960.3561.0460.3560.6760.671,291,800
Nov 29, 201960.8461.1760.1860.5460.54694,200
Nov 27, 201961.3561.9460.7261.2761.271,273,600
Nov 26, 201961.1661.5060.7661.0561.053,915,000
Nov 25, 201961.0361.7960.6861.3561.351,214,600
Nov 22, 201961.3761.8960.8460.8460.841,510,400
Nov 21, 201960.1661.2859.5861.1761.171,823,500
Nov 20, 201960.4060.9059.8760.1860.182,322,600
Nov 19, 201960.3760.5059.4559.8059.801,696,000
Nov 18, 201961.0761.1260.4160.5060.501,215,400
Nov 15, 201961.4561.7261.0461.4361.431,118,000
Nov 14, 201961.5561.8360.9861.1661.16996,000
Nov 13, 201961.2762.3360.8261.2761.271,187,300
Nov 12, 201961.5261.8561.2061.7561.751,722,900
Nov 11, 201961.1161.5060.6261.4461.44973,600
Nov 08, 201961.5061.8260.5161.7461.741,303,100
Nov 07, 201961.8061.9660.9061.7961.792,749,500
Nov 06, 201961.9161.9860.2061.0461.041,624,900
Nov 05, 201962.5663.0060.9662.0462.042,125,500
Nov 04, 201962.7262.8061.8362.4162.411,798,400
Nov 01, 201961.2863.9161.1762.4162.412,230,000
Oct 31, 201962.2062.5660.8361.5561.551,669,800
Oct 30, 201962.4062.8561.8862.2262.221,519,500
Oct 29, 201962.5363.1762.1562.4462.441,510,800
Oct 28, 201964.6064.9962.5462.6062.602,018,000
Oct 25, 201964.3264.7763.8164.3064.30920,100
Oct 24, 201964.2364.9063.8864.3464.341,043,900
Oct 23, 201964.2564.2763.5063.8763.871,341,900
Oct 22, 201963.9464.3463.3263.8663.861,108,400
Oct 21, 201962.8263.7662.6663.6763.671,663,700
Oct 18, 201962.3762.8961.7362.5562.551,019,000
Oct 17, 201962.8063.2462.2162.4262.42677,700
Oct 16, 201963.0363.0361.9462.4662.461,295,500
Oct 15, 201962.7664.5462.6563.0063.001,113,500
Oct 14, 201961.8763.1261.8362.8962.891,657,500
Oct 11, 201961.8363.3161.7562.6662.661,719,300
Oct 10, 201961.0661.9860.9561.3461.341,731,800
Oct 09, 201959.8861.2759.7161.0061.001,215,500
Oct 08, 201960.7761.2659.4459.5859.581,799,000
Oct 07, 201962.8662.8661.5061.5061.50924,700
Oct 04, 201962.4262.9661.8162.6562.65945,600
Oct 03, 201961.5462.5460.4662.3262.321,111,400
Oct 02, 201963.0063.5461.3861.6161.612,091,700
Oct 01, 201963.7764.1162.3363.0063.001,449,000
Sep 30, 201963.0063.2362.7363.0663.061,437,600
Sep 27, 201963.0963.4762.5663.1463.14990,200
Sep 26, 201963.9664.1362.7063.0163.012,135,400
Sep 25, 201964.7965.0563.6464.2764.271,802,300
Sep 24, 201966.1166.1464.3564.9764.971,432,000
Sep 23, 201966.4666.8965.7265.8465.841,132,900
Sep 20, 201966.1867.3665.7766.8266.823,025,800
Sep 19, 201966.8067.2065.3365.9665.962,262,000
Sep 18, 201965.7966.7165.3266.3166.313,203,600
Sep 17, 201965.5566.2464.4465.8865.882,794,500
Sep 16, 201966.9967.4965.3465.8365.832,790,300
Sep 13, 201964.6065.7363.9865.4565.452,028,900
Sep 12, 201963.5164.2962.8064.1064.101,306,500
Sep 11, 201963.8164.7563.2063.7163.711,299,000
Sep 10, 201962.4564.6662.3563.9263.921,869,000
Sep 09, 201961.4762.5861.4762.4562.451,170,400
Sep 06, 201961.6462.0860.8161.9961.991,278,000
Sep 05, 201961.1363.1061.0061.8761.871,967,800
Sep 04, 201959.9361.4159.0860.4060.402,252,800
Sep 03, 201959.8159.9058.1659.0259.021,865,000
Aug 30, 201959.9060.4759.5559.7159.711,441,300
Aug 29, 201959.1060.6758.5159.9859.981,657,200
Aug 28, 201958.2059.0157.9058.9158.911,017,400
Aug 27, 201958.7159.5058.0758.2358.231,158,300
Aug 26, 201959.0059.4858.2458.6258.621,643,900
Aug 23, 201959.8960.2158.5758.6958.692,116,400
Aug 22, 201961.2061.4160.1760.4860.481,403,700
Aug 21, 201961.0261.8461.0261.3261.321,145,300
Aug 20, 201961.1261.1260.3760.4760.471,281,600
Aug 19, 201960.6061.4060.3761.2561.251,499,600
Aug 16, 201959.6460.2559.1659.9859.981,849,800
Aug 15, 201959.7859.8558.6759.0459.041,996,100
Aug 14, 201960.0060.2158.7659.5359.532,007,600
Aug 13, 201961.0862.1060.3060.7860.782,322,700
Aug 12, 201961.7561.9259.1061.2561.251,949,600
Aug 09, 201963.0063.2561.4562.3462.342,218,600
Aug 08, 201961.1363.3961.1362.8162.813,140,500
Aug 07, 201960.5961.3959.8861.0061.002,407,600
Aug 06, 201960.7561.4760.0761.4661.462,342,600
Aug 05, 201961.5762.6059.8260.3360.333,874,900
Aug 02, 201963.7564.3062.3163.4963.491,517,400
Aug 01, 201964.6665.4463.4163.7563.753,059,200
Jul 31, 201965.5465.6364.4865.1565.152,033,400
Jul 30, 201964.6265.4764.6265.2265.222,070,600
Jul 29, 201965.6066.3764.6965.2865.281,851,300
Jul 26, 201967.2667.5766.4266.5066.50842,000
Jul 25, 201968.1668.1666.5366.6966.691,519,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...