LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201960.6061.4060.3761.2561.251,334,971
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
Jul 24, 201966.2067.6866.0667.5167.511,410,000
Jul 23, 201967.5467.5465.5466.2866.282,173,000
Jul 22, 201967.1068.0266.1067.2967.291,390,900
Jul 19, 201967.5467.6666.4867.0167.011,238,800
Jul 18, 201966.0567.2365.6867.2267.221,500,200
Jul 17, 201967.5067.8466.1066.1466.141,654,900
Jul 16, 201968.3268.5267.7367.7467.741,017,000
Jul 15, 201969.3669.3668.0368.4868.481,257,000
Jul 12, 201969.0669.7169.0669.5069.50986,100
Jul 11, 201968.8969.3768.4069.0669.061,225,100
Jul 10, 201969.0069.6568.2968.6768.671,320,800
Jul 09, 201968.7768.8867.8968.5068.501,687,000
Jul 08, 201968.3669.1668.3468.7868.781,335,400
Jul 05, 201968.8069.0068.0968.7768.771,242,300
Jul 03, 201969.0369.6668.9469.0869.081,090,000
Jul 02, 201970.1170.4568.9969.4869.482,045,400
Jul 01, 201969.5070.4969.3370.1270.124,018,300
Jun 28, 201968.2268.6267.3368.4568.452,689,400
Jun 27, 201968.6869.0867.9968.2268.221,929,400
Jun 26, 201968.3768.8568.1168.6468.642,288,300
Jun 25, 201968.0068.6767.5767.7067.702,485,700
Jun 24, 201968.9668.9667.7868.3068.301,361,600
Jun 21, 201968.3068.9167.9168.9168.912,419,700
Jun 20, 201967.7768.7067.5268.2168.211,801,100
Jun 19, 201966.2567.1765.9866.9266.921,134,300
Jun 18, 201966.4067.2565.2166.4166.411,435,600
Jun 17, 201965.1466.2864.8265.7165.71978,900
Jun 14, 201965.7365.9664.9665.4165.411,529,300
Jun 13, 201965.7065.9665.2765.7365.731,267,300
Jun 12, 201965.9566.0164.6564.9764.972,110,000
Jun 11, 201966.7066.9665.4666.1566.151,078,100
Jun 10, 201968.1368.1366.3666.4066.401,467,400
Jun 07, 201967.6968.0067.1767.6067.601,533,400
Jun 06, 201965.5467.5165.2967.2467.242,094,100
Jun 05, 201966.5466.5465.3665.7565.751,568,700
Jun 04, 201965.8566.3265.0566.1466.141,613,200
Jun 03, 201963.3065.7363.3064.7464.742,691,500
May 31, 201961.3063.8461.0863.1863.181,842,600
May 30, 201963.9264.4962.9563.0163.011,343,600
May 29, 201962.3764.0062.0063.9563.952,252,300
May 28, 201964.5464.8962.1062.5862.585,598,200
May 24, 201965.4765.9364.4064.5664.561,687,700
May 23, 201965.8566.0063.6564.8964.892,214,600
May 22, 201966.4066.9065.3566.5666.561,440,100
May 21, 201966.9567.7966.6267.1467.141,802,300
May 20, 201966.6167.3366.1166.4066.401,436,900
May 17, 201967.6068.3367.1167.2167.211,721,000
May 16, 201967.0768.2366.8967.8167.811,668,800
May 15, 201966.9868.0566.2967.0267.021,485,800
May 14, 201965.9067.5865.7767.1167.112,366,800
May 13, 201965.0366.3764.8465.6465.642,736,000
May 10, 201964.6368.2064.5167.8767.874,207,400
May 09, 201962.9065.1760.0164.9764.973,685,200
May 08, 201965.0065.1363.8163.8463.842,272,100
May 07, 201964.1065.5063.5865.2465.242,769,500
May 06, 201963.0064.6462.8464.3264.321,207,800
May 03, 201964.4064.7664.0164.4764.471,449,800
May 02, 201964.0364.8563.3464.2564.251,646,200
May 01, 201964.4365.2064.2464.4564.451,424,100
Apr 30, 201965.0165.1464.2064.3564.351,337,800
Apr 29, 201965.1665.3664.6964.9964.991,425,600
Apr 26, 201964.5965.4463.9265.4165.411,363,300
Apr 25, 201965.7565.7864.8164.9264.921,079,600
Apr 24, 201966.8367.3765.5765.6265.62899,200
Apr 23, 201966.8467.4866.6567.0467.041,411,400
Apr 22, 201965.1566.6465.0066.5266.521,860,600
Apr 18, 201965.6866.0864.8265.0065.001,244,400
Apr 17, 201965.9566.0164.8265.7365.732,389,500
Apr 16, 201966.2866.7465.3165.6765.671,369,700
Apr 15, 201967.0167.3465.8366.4666.461,455,200
Apr 12, 201968.2568.5267.2667.5167.511,609,400
Apr 11, 201967.3567.4766.6967.1167.111,100,900
Apr 10, 201967.0267.3866.5367.0567.051,447,600
Apr 09, 201967.9867.9867.0067.1867.181,499,400
Apr 08, 201967.8168.0467.1368.0068.001,245,000
Apr 05, 201967.6068.1967.4367.5767.571,233,200
Apr 04, 201967.0067.7166.5867.5367.531,330,900
Apr 03, 201967.5367.9466.4066.9166.911,236,100
Apr 02, 201967.6568.2366.9767.5367.531,244,500
Apr 01, 201968.9969.4867.9067.9667.961,815,400
Mar 29, 201967.3068.8666.6368.3668.363,518,600
Mar 28, 201967.1967.3365.4166.2566.251,786,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...