LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 11, 20092.843.462.773.183.181,558,800
Sep 10, 20092.882.892.762.832.83664,200
Sep 09, 20092.822.882.782.872.87523,500
Sep 08, 20092.852.852.702.812.81579,800
Sep 04, 20092.622.762.602.762.76258,600
Sep 03, 20092.522.752.522.622.62436,400
Sep 02, 20092.562.642.462.512.51323,600
Sep 01, 20092.802.862.552.582.58437,700
Aug 31, 20092.802.862.702.752.75523,200
Aug 28, 20092.932.942.802.802.80358,200
Aug 27, 20092.932.972.852.902.90209,800
Aug 26, 20092.962.962.852.942.94299,100
Aug 25, 20092.972.972.832.882.88235,000
Aug 24, 20092.882.942.772.832.83365,700
Aug 21, 20092.822.982.822.882.88448,400
Aug 20, 20092.902.922.802.842.84243,000
Aug 19, 20092.862.902.802.902.90157,700
Aug 18, 20092.922.942.822.892.89302,900
Aug 17, 20093.003.012.862.892.89230,300
Aug 14, 20093.103.303.003.083.08345,400
Aug 13, 20092.943.232.903.103.10494,800
Aug 12, 20092.933.002.852.912.91226,400
Aug 11, 20092.983.022.852.922.92161,000
Aug 10, 20092.913.112.912.992.99298,600
Aug 07, 20093.103.102.922.952.95285,600
Aug 06, 20093.043.212.962.992.99194,100
Aug 05, 20093.173.212.933.113.11882,700
Aug 04, 20093.053.223.013.173.171,831,600
Aug 03, 20092.923.072.923.073.07316,700
Jul 31, 20092.903.102.862.972.97201,800
Jul 30, 20092.843.092.792.922.92186,300
Jul 29, 20092.922.942.752.812.81235,600
Jul 28, 20093.123.132.852.922.92299,400
Jul 27, 20093.093.173.053.143.14131,600
Jul 24, 20092.953.132.923.093.09190,100
Jul 23, 20092.842.992.702.962.96481,500
Jul 22, 20092.832.872.782.792.79134,400
Jul 21, 20092.972.982.792.862.86123,900
Jul 20, 20092.852.922.762.922.92165,200
Jul 17, 20092.832.862.762.832.83168,600
Jul 16, 20092.732.852.662.822.82182,500
Jul 15, 20092.652.732.602.732.73184,100
Jul 14, 20092.692.762.562.592.59181,800
Jul 13, 20092.472.702.462.702.70153,200
Jul 10, 20092.422.552.412.512.51202,900
Jul 09, 20092.652.652.502.502.50142,000
Jul 08, 20092.622.652.462.632.63333,600
Jul 07, 20092.822.822.552.612.61434,400
Jul 06, 20092.522.862.472.812.81646,400
Jul 02, 20092.782.782.522.522.52326,600
Jul 01, 20092.983.002.782.782.78355,800
Jun 30, 20092.842.942.782.942.94418,100
Jun 29, 20093.013.142.832.852.85313,500
Jun 26, 20093.063.062.823.003.001,332,800
Jun 25, 20092.732.962.732.952.95224,900
Jun 24, 20092.722.832.722.772.77125,700
Jun 23, 20092.802.872.702.712.71206,500
Jun 22, 20092.892.902.752.782.78298,400
Jun 19, 20092.792.932.792.882.88428,500
Jun 18, 20092.983.002.762.852.85293,800
Jun 17, 20093.273.272.832.992.99449,600
Jun 16, 20093.563.793.143.153.15413,100
Jun 15, 20093.803.833.403.643.64398,100
Jun 12, 20093.883.913.763.793.79303,200
Jun 11, 20093.904.023.873.933.93194,400
Jun 10, 20094.054.063.863.883.88219,500
Jun 09, 20094.014.033.933.953.95454,600
Jun 08, 20094.054.103.923.983.98503,900
Jun 05, 20094.024.153.994.024.02181,900
Jun 04, 20094.014.153.804.104.10500,300
Jun 03, 20094.044.103.864.014.01243,500
Jun 02, 20094.244.263.954.104.10365,200
Jun 01, 20094.244.384.154.264.26319,900
May 29, 20094.244.284.054.154.151,490,000
May 28, 20094.044.243.864.184.181,066,200
May 27, 20093.793.933.793.823.82197,100
May 26, 20093.943.993.773.813.81257,600
May 22, 20093.883.983.753.843.84194,900
May 21, 20093.773.863.653.843.84164,300
May 20, 20094.124.123.803.823.82314,300
May 19, 20094.344.344.014.084.08290,900
May 18, 20093.974.243.884.244.24287,200
May 15, 20094.044.103.803.973.97363,100
May 14, 20093.904.013.784.014.01268,400
May 13, 20093.714.013.613.873.87349,200
May 12, 20094.144.143.653.703.70441,800
May 11, 20093.904.103.904.014.01251,900
May 08, 20094.354.403.954.124.12559,300
May 07, 20094.304.404.054.404.40586,100
May 06, 20093.984.253.984.184.18406,200
May 05, 20094.104.103.924.014.01411,000
May 04, 20093.914.093.884.094.09888,500
May 01, 20093.964.023.883.883.88250,200
Apr 30, 20093.964.083.823.943.94448,100
Apr 29, 20094.514.513.853.923.92961,600
Apr 28, 20094.274.544.244.464.46109,400
Apr 27, 20094.584.584.244.324.32258,700
Apr 24, 20094.704.734.404.554.55436,000
Apr 23, 20094.724.854.524.564.56175,900
Apr 22, 20094.654.884.654.744.74234,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...