LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2018	58.48	58.67	57.70	57.75	57.75	1,315,100
Apr 19, 2018	58.16	58.91	57.73	58.61	58.61	1,855,300
Apr 18, 2018	57.61	59.05	57.59	58.52	58.52	3,859,000
Apr 17, 2018	57.37	57.87	56.91	57.54	57.54	2,703,500
Apr 16, 2018	56.17	57.08	55.61	56.90	56.90	1,949,400
Apr 13, 2018	56.75	56.75	55.61	55.95	55.95	1,358,200
Apr 12, 2018	56.11	56.31	55.72	56.20	56.20	1,539,900
Apr 11, 2018	55.68	57.58	55.51	56.25	56.25	2,875,500
Apr 10, 2018	55.01	56.02	54.95	55.63	55.63	3,145,000
Apr 09, 2018	54.56	54.97	53.98	54.10	54.10	1,204,000
Apr 06, 2018	56.12	56.43	53.98	54.36	54.36	1,754,400
Apr 05, 2018	54.54	56.62	54.53	56.21	56.21	2,533,400
Apr 04, 2018	52.77	54.53	52.37	54.30	54.30	1,816,800
Apr 03, 2018	53.70	54.14	52.44	53.98	53.98	2,230,300
Apr 02, 2018	53.69	54.79	52.41	52.99	52.99	2,298,300
Mar 29, 2018	52.75	53.65	51.89	53.45	53.45	2,753,400
Mar 28, 2018	52.79	53.64	52.25	52.30	52.30	1,272,500
Mar 27, 2018	53.42	54.63	52.81	53.06	53.06	1,907,300
Mar 26, 2018	52.50	52.75	51.54	52.50	52.50	2,003,500
Mar 23, 2018	52.48	53.04	51.80	52.01	52.01	1,428,100
Mar 22, 2018	53.57	53.94	51.55	52.02	52.02	1,998,200
Mar 21, 2018	53.01	54.61	52.88	54.14	54.14	2,206,600
Mar 20, 2018	52.64	53.71	52.49	52.98	52.98	1,257,700
Mar 19, 2018	53.66	53.80	52.38	52.49	52.49	1,190,900
Mar 16, 2018	54.23	54.58	53.39	54.32	54.32	2,594,200
Mar 15, 2018	54.03	54.28	51.70	53.64	53.64	3,268,300
Mar 14, 2018	54.23	54.23	53.32	53.66	53.66	1,153,300
Mar 13, 2018	53.67	53.95	53.11	53.90	53.90	3,499,700
Mar 12, 2018	54.39	54.39	53.29	53.63	53.63	2,007,200
Mar 09, 2018	54.04	54.90	53.74	54.04	54.04	1,444,000
Mar 08, 2018	54.56	54.56	52.82	53.96	53.96	1,296,100
Mar 07, 2018	54.09	54.66	53.52	54.05	54.05	1,955,700
Mar 06, 2018	54.00	55.05	53.76	54.70	54.70	1,912,400
Mar 05, 2018	51.95	53.47	51.84	53.29	53.29	3,136,400
Mar 02, 2018	51.23	52.20	50.08	52.18	52.18	2,545,600
Mar 01, 2018	52.77	52.92	51.16	51.88	51.88	3,313,000
Feb 28, 2018	54.41	54.96	52.52	52.52	52.52	2,533,300
Feb 27, 2018	56.27	56.48	54.31	54.67	54.67	2,915,100
Feb 26, 2018	56.20	56.40	55.08	56.27	56.27	1,558,700
Feb 23, 2018	56.67	56.67	55.31	55.71	55.71	1,740,700
Feb 22, 2018	56.57	57.60	56.09	56.24	56.24	1,894,400
Feb 21, 2018	57.75	58.89	56.40	56.73	56.73	2,742,000
Feb 20, 2018	57.48	58.23	57.28	58.03	58.03	2,429,600
Feb 16, 2018	57.72	58.03	56.95	57.64	57.64	1,645,500
Feb 15, 2018	58.43	58.50	57.37	57.91	57.91	1,156,000
Feb 14, 2018	55.88	58.43	55.85	58.18	58.18	1,492,800
Feb 13, 2018	56.60	57.86	56.07	57.40	57.40	2,170,700
Feb 12, 2018	56.07	57.87	55.92	56.45	56.45	2,852,100
Feb 09, 2018	56.00	57.00	53.37	55.57	55.57	3,907,400
Feb 08, 2018	55.85	56.28	52.97	53.15	53.15	1,572,600
Feb 07, 2018	55.63	57.06	55.30	55.39	55.39	2,136,000
Feb 06, 2018	53.56	55.82	53.23	55.50	55.50	2,387,300
Feb 05, 2018	54.86	56.96	54.36	54.99	54.99	2,912,000
Feb 02, 2018	57.64	57.95	55.85	56.01	56.01	2,084,700
Feb 01, 2018	56.00	57.98	56.00	57.86	57.86	1,793,800
Jan 31, 2018	56.59	57.24	56.21	56.56	56.56	1,737,400
Jan 30, 2018	58.31	58.40	56.82	56.99	56.99	2,130,100
Jan 29, 2018	60.00	60.20	58.94	59.04	59.04	1,354,000
Jan 26, 2018	59.30	60.22	58.87	59.99	59.99	2,148,300
Jan 25, 2018	58.50	59.49	58.26	58.79	58.79	2,546,400
Jan 24, 2018	57.02	58.24	57.02	57.90	57.90	3,566,500
Jan 23, 2018	55.72	58.21	55.55	57.16	57.16	2,552,700
Jan 22, 2018	55.17	55.73	54.75	55.39	55.39	1,214,200
Jan 19, 2018	55.55	55.60	55.08	55.46	55.46	953,600
Jan 18, 2018	55.33	55.84	55.09	55.31	55.31	1,240,100
Jan 17, 2018	56.45	56.71	55.21	55.68	55.68	1,832,600
Jan 16, 2018	54.96	56.80	54.89	55.81	55.81	3,572,700
Jan 12, 2018	54.71	55.11	54.39	54.73	54.73	1,316,600
Jan 11, 2018	54.08	55.07	53.87	54.44	54.44	2,334,500
Jan 10, 2018	53.94	54.18	53.49	53.88	53.88	2,373,500
Jan 09, 2018	54.46	54.49	53.25	53.94	53.94	1,764,400
Jan 08, 2018	55.35	55.36	54.23	54.54	54.54	2,919,500
Jan 05, 2018	55.15	55.28	54.40	55.20	55.20	1,652,400
Jan 04, 2018	55.43	55.63	54.63	55.01	55.01	2,300,100
Jan 03, 2018	54.94	56.14	54.62	55.27	55.27	2,414,400
Jan 02, 2018	53.96	54.77	53.88	54.70	54.70	3,022,100
Dec 29, 2017	54.35	54.83	53.33	53.84	53.84	2,793,900
Dec 28, 2017	53.94	54.34	53.42	54.26	54.26	1,716,100
Dec 27, 2017	54.27	54.70	53.70	53.96	53.96	2,016,200
Dec 26, 2017	53.00	54.22	52.56	54.13	54.13	1,771,300
Dec 22, 2017	51.64	53.56	51.60	53.00	53.00	3,694,000
Dec 21, 2017	49.08	51.83	49.08	51.64	51.64	2,958,000
Dec 20, 2017	49.50	49.87	48.86	49.36	49.36	1,442,500
Dec 19, 2017	49.54	50.30	49.28	49.28	49.28	1,670,400
Dec 18, 2017	49.81	50.00	48.71	49.68	49.68	2,009,500
Dec 15, 2017	50.00	50.17	49.60	49.60	49.60	2,809,200
Dec 14, 2017	48.40	50.34	48.32	49.78	49.78	4,129,800
Dec 13, 2017	47.73	48.98	47.54	48.48	48.48	2,609,300
Dec 12, 2017	47.85	48.32	46.00	47.85	47.85	1,933,100
Dec 11, 2017	47.51	47.95	47.34	47.70	47.70	2,079,500
Dec 08, 2017	47.44	47.80	47.05	47.40	47.40	1,217,800
Dec 07, 2017	46.71	47.65	46.25	46.83	46.83	1,731,900
Dec 06, 2017	47.25	47.42	46.46	46.49	46.49	1,860,000
Dec 05, 2017	48.11	48.26	47.43	47.50	47.50	1,005,200
Dec 04, 2017	48.78	48.80	47.98	48.34	48.34	2,352,900
Dec 01, 2017	48.77	49.05	48.30	48.48	48.48	1,780,700
Nov 30, 2017	48.61	48.89	48.00	48.32	48.32	1,888,200
Nov 29, 2017	47.75	48.13	46.89	48.00	48.00	1,401,300
Nov 28, 2017	47.52	47.64	46.96	47.60	47.60	1,210,500
Nov 27, 2017	48.00	48.21	46.96	47.19	47.19	1,069,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...