NYSE - Delayed Quote USD

Cheniere Energy, Inc. (LNG)

159.14 -0.22 (-0.14%)
At close: April 26 at 4:00 PM EDT
158.76 -0.38 (-0.24%)
After hours: April 26 at 6:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 10, 2009 2.88 2.89 2.76 2.83 2.76 664,200
Sep 9, 2009 2.82 2.88 2.78 2.87 2.80 523,500
Sep 8, 2009 2.85 2.85 2.70 2.81 2.74 579,800
Sep 4, 2009 2.62 2.76 2.60 2.76 2.69 258,600
Sep 3, 2009 2.52 2.75 2.52 2.62 2.55 436,400
Sep 2, 2009 2.56 2.64 2.46 2.51 2.45 323,600
Sep 1, 2009 2.80 2.86 2.55 2.58 2.51 437,700
Aug 31, 2009 2.80 2.86 2.70 2.75 2.68 523,200
Aug 28, 2009 2.93 2.94 2.80 2.80 2.73 358,200
Aug 27, 2009 2.93 2.97 2.85 2.90 2.83 209,800
Aug 26, 2009 2.96 2.96 2.85 2.94 2.87 299,100
Aug 25, 2009 2.97 2.97 2.83 2.88 2.81 235,000
Aug 24, 2009 2.88 2.94 2.77 2.83 2.76 365,700
Aug 21, 2009 2.82 2.98 2.82 2.88 2.81 448,400
Aug 20, 2009 2.90 2.92 2.80 2.84 2.77 243,000
Aug 19, 2009 2.86 2.90 2.80 2.90 2.83 157,700
Aug 18, 2009 2.92 2.94 2.82 2.89 2.82 302,900
Aug 17, 2009 3.00 3.01 2.86 2.89 2.82 230,300
Aug 14, 2009 3.10 3.30 3.00 3.08 3.00 345,400
Aug 13, 2009 2.94 3.23 2.90 3.10 3.02 494,800
Aug 12, 2009 2.93 3.00 2.85 2.91 2.84 226,400
Aug 11, 2009 2.98 3.02 2.85 2.92 2.85 161,000
Aug 10, 2009 2.91 3.11 2.91 2.99 2.91 298,600
Aug 7, 2009 3.10 3.10 2.92 2.95 2.87 285,600
Aug 6, 2009 3.04 3.21 2.96 2.99 2.91 194,100
Aug 5, 2009 3.17 3.21 2.93 3.11 3.03 882,700
Aug 4, 2009 3.05 3.22 3.01 3.17 3.09 1,831,600
Aug 3, 2009 2.92 3.07 2.92 3.07 2.99 316,700
Jul 31, 2009 2.90 3.10 2.86 2.97 2.89 201,800
Jul 30, 2009 2.84 3.09 2.79 2.92 2.85 186,300
Jul 29, 2009 2.92 2.94 2.75 2.81 2.74 235,600
Jul 28, 2009 3.12 3.13 2.85 2.92 2.85 299,400
Jul 27, 2009 3.09 3.17 3.05 3.14 3.06 131,600
Jul 24, 2009 2.95 3.13 2.92 3.09 3.01 190,100
Jul 23, 2009 2.84 2.99 2.70 2.96 2.88 481,500
Jul 22, 2009 2.83 2.87 2.78 2.79 2.72 134,400
Jul 21, 2009 2.97 2.98 2.79 2.86 2.79 123,900
Jul 20, 2009 2.85 2.92 2.76 2.92 2.85 165,200
Jul 17, 2009 2.83 2.86 2.76 2.83 2.76 168,600
Jul 16, 2009 2.73 2.85 2.66 2.82 2.75 182,500
Jul 15, 2009 2.65 2.73 2.60 2.73 2.66 184,100
Jul 14, 2009 2.69 2.76 2.56 2.59 2.52 181,800
Jul 13, 2009 2.47 2.70 2.46 2.70 2.63 153,200
Jul 10, 2009 2.42 2.55 2.41 2.51 2.45 202,900
Jul 9, 2009 2.65 2.65 2.50 2.50 2.44 142,000
Jul 8, 2009 2.62 2.65 2.46 2.63 2.56 333,600
Jul 7, 2009 2.82 2.82 2.55 2.61 2.54 434,400
Jul 6, 2009 2.52 2.86 2.47 2.81 2.74 646,400
Jul 2, 2009 2.78 2.78 2.52 2.52 2.46 326,600
Jul 1, 2009 2.98 3.00 2.78 2.78 2.71 355,800
Jun 30, 2009 2.84 2.94 2.78 2.94 2.87 418,100
Jun 29, 2009 3.01 3.14 2.83 2.85 2.78 313,500
Jun 26, 2009 3.06 3.06 2.82 3.00 2.92 1,332,800
Jun 25, 2009 2.73 2.96 2.73 2.95 2.87 224,900
Jun 24, 2009 2.72 2.83 2.72 2.77 2.70 125,700
Jun 23, 2009 2.80 2.87 2.70 2.71 2.64 206,500
Jun 22, 2009 2.89 2.90 2.75 2.78 2.71 298,400
Jun 19, 2009 2.79 2.93 2.79 2.88 2.81 428,500
Jun 18, 2009 2.98 3.00 2.76 2.85 2.78 293,800
Jun 17, 2009 3.27 3.27 2.83 2.99 2.91 449,600
Jun 16, 2009 3.56 3.79 3.14 3.15 3.07 413,100
Jun 15, 2009 3.80 3.83 3.40 3.64 3.55 398,100
Jun 12, 2009 3.88 3.91 3.76 3.79 3.69 303,200
Jun 11, 2009 3.90 4.02 3.87 3.93 3.83 194,400
Jun 10, 2009 4.05 4.06 3.86 3.88 3.78 219,500
Jun 9, 2009 4.01 4.03 3.93 3.95 3.85 454,600
Jun 8, 2009 4.05 4.10 3.92 3.98 3.88 503,900
Jun 5, 2009 4.02 4.15 3.99 4.02 3.92 181,900
Jun 4, 2009 4.01 4.15 3.80 4.10 4.00 500,300
Jun 3, 2009 4.04 4.10 3.86 4.01 3.91 243,500
Jun 2, 2009 4.24 4.26 3.95 4.10 4.00 365,200
Jun 1, 2009 4.24 4.38 4.15 4.26 4.15 319,900
May 29, 2009 4.24 4.28 4.05 4.15 4.04 1,490,000
May 28, 2009 4.04 4.24 3.86 4.18 4.07 1,066,200
May 27, 2009 3.79 3.93 3.79 3.82 3.72 197,100
May 26, 2009 3.94 3.99 3.77 3.81 3.71 257,600
May 22, 2009 3.88 3.98 3.75 3.84 3.74 194,900
May 21, 2009 3.77 3.86 3.65 3.84 3.74 164,300
May 20, 2009 4.12 4.12 3.80 3.82 3.72 314,300
May 19, 2009 4.34 4.34 4.01 4.08 3.98 290,900
May 18, 2009 3.97 4.24 3.88 4.24 4.13 287,200
May 15, 2009 4.04 4.10 3.80 3.97 3.87 363,100
May 14, 2009 3.90 4.01 3.78 4.01 3.91 268,400
May 13, 2009 3.71 4.01 3.61 3.87 3.77 349,200
May 12, 2009 4.14 4.14 3.65 3.70 3.61 441,800
May 11, 2009 3.90 4.10 3.90 4.01 3.91 251,900
May 8, 2009 4.35 4.40 3.95 4.12 4.01 559,300
May 7, 2009 4.30 4.40 4.05 4.40 4.29 586,100
May 6, 2009 3.98 4.25 3.98 4.18 4.07 406,200
May 5, 2009 4.10 4.10 3.92 4.01 3.91 411,000
May 4, 2009 3.91 4.09 3.88 4.09 3.99 888,500
May 1, 2009 3.96 4.02 3.88 3.88 3.78 250,200
Apr 30, 2009 3.96 4.08 3.82 3.94 3.84 448,100
Apr 29, 2009 4.51 4.51 3.85 3.92 3.82 961,600
Apr 28, 2009 4.27 4.54 4.24 4.46 4.35 109,400
Apr 27, 2009 4.58 4.58 4.24 4.32 4.21 258,700
Apr 24, 2009 4.70 4.73 4.40 4.55 4.43 436,000
Apr 23, 2009 4.72 4.85 4.52 4.56 4.44 175,900
Apr 22, 2009 4.65 4.88 4.65 4.74 4.62 234,400
Apr 21, 2009 4.61 5.07 4.51 4.82 4.70 303,000
Apr 20, 2009 4.80 4.88 4.54 4.66 4.54 427,400
Apr 17, 2009 4.97 5.05 4.83 4.94 4.81 313,500
Apr 16, 2009 5.14 5.14 4.65 4.97 4.84 629,400
Apr 15, 2009 4.90 5.08 4.76 5.08 4.95 304,700
Apr 14, 2009 4.95 5.24 4.82 4.90 4.78 329,500
Apr 13, 2009 5.12 5.27 4.83 4.98 4.85 449,100
Apr 9, 2009 5.02 5.44 4.79 5.19 5.06 1,165,200
Apr 8, 2009 4.88 4.99 4.71 4.99 4.86 387,900
Apr 7, 2009 4.77 4.99 4.51 4.82 4.70 479,300
Apr 6, 2009 4.87 4.95 4.74 4.85 4.73 413,900
Apr 3, 2009 4.84 4.96 4.66 4.96 4.83 568,500
Apr 2, 2009 4.76 4.89 4.61 4.87 4.75 802,900
Apr 1, 2009 4.17 5.00 4.12 4.72 4.60 653,700
Mar 31, 2009 4.52 4.84 4.26 4.26 4.15 358,800
Mar 30, 2009 4.39 4.70 4.39 4.50 4.39 236,300
Mar 27, 2009 4.50 4.82 4.38 4.58 4.46 333,200
Mar 26, 2009 4.27 4.78 4.20 4.62 4.50 375,400
Mar 25, 2009 4.34 4.57 3.99 4.16 4.05 414,000
Mar 24, 2009 4.62 4.62 4.26 4.28 4.17 382,400
Mar 23, 2009 4.92 5.00 4.50 4.73 4.61 394,700
Mar 20, 2009 5.05 5.05 4.61 4.75 4.63 454,600
Mar 19, 2009 4.95 5.09 4.81 4.98 4.85 483,100
Mar 18, 2009 4.83 4.93 4.66 4.93 4.80 478,700
Mar 17, 2009 4.66 4.90 4.50 4.90 4.78 253,800
Mar 16, 2009 4.42 4.70 4.20 4.69 4.57 248,800
Mar 13, 2009 4.40 4.96 4.15 4.38 4.27 378,600
Mar 12, 2009 3.94 4.70 3.92 4.70 4.58 325,200
Mar 11, 2009 3.87 4.10 3.68 3.96 3.86 249,500
Mar 10, 2009 3.62 3.99 3.46 3.85 3.75 369,500
Mar 9, 2009 3.48 3.80 3.40 3.49 3.40 218,600
Mar 6, 2009 3.93 3.93 3.30 3.52 3.43 257,400
Mar 5, 2009 4.18 4.25 3.55 3.60 3.51 322,200
Mar 4, 2009 3.96 4.35 3.89 4.31 4.20 525,100
Mar 3, 2009 3.67 4.05 3.61 3.88 3.78 325,000
Mar 2, 2009 4.04 4.14 3.57 3.59 3.50 316,600
Feb 27, 2009 4.00 4.52 3.72 4.14 4.03 281,800
Feb 26, 2009 3.94 4.37 3.90 4.10 4.00 259,700
Feb 25, 2009 3.81 4.09 3.52 3.90 3.80 230,000
Feb 24, 2009 3.40 3.92 3.30 3.84 3.74 335,600
Feb 23, 2009 3.79 3.82 3.42 3.42 3.33 246,900
Feb 20, 2009 3.84 4.04 3.75 3.79 3.69 358,900
Feb 19, 2009 3.94 4.26 3.80 3.92 3.82 284,000
Feb 18, 2009 4.39 4.39 3.85 3.89 3.79 414,500
Feb 17, 2009 4.93 4.93 4.17 4.32 4.21 415,400
Feb 13, 2009 4.74 4.98 4.74 4.98 4.85 344,500
Feb 12, 2009 4.79 4.79 4.55 4.72 4.60 327,400
Feb 11, 2009 4.63 4.87 4.52 4.80 4.68 679,000
Feb 10, 2009 4.49 5.09 4.44 4.48 4.37 411,700
Feb 9, 2009 4.84 5.14 4.41 4.52 4.40 585,000
Feb 6, 2009 4.61 5.00 4.53 4.89 4.77 616,800
Feb 5, 2009 4.32 4.85 4.24 4.61 4.49 757,600
Feb 4, 2009 4.08 4.54 3.95 4.24 4.13 701,700
Feb 3, 2009 3.65 4.10 3.65 3.92 3.82 544,400
Feb 2, 2009 3.40 3.75 3.40 3.70 3.61 248,100
Jan 30, 2009 3.84 3.92 3.52 3.52 3.43 186,000
Jan 29, 2009 3.70 3.92 3.60 3.73 3.63 319,800
Jan 28, 2009 3.61 3.75 3.46 3.75 3.65 286,600
Jan 27, 2009 3.26 3.55 3.26 3.55 3.46 342,000
Jan 26, 2009 3.46 3.69 3.31 3.32 3.24 212,800
Jan 23, 2009 3.30 3.72 3.27 3.46 3.37 355,600
Jan 22, 2009 3.49 3.90 3.35 3.43 3.34 451,200
Jan 21, 2009 3.45 3.65 3.45 3.58 3.49 296,200
Jan 20, 2009 3.47 3.54 3.15 3.40 3.31 997,400
Jan 16, 2009 3.57 3.64 3.35 3.53 3.44 258,200
Jan 15, 2009 3.51 3.63 3.32 3.52 3.43 239,300
Jan 14, 2009 3.57 3.65 3.46 3.51 3.42 266,100
Jan 13, 2009 3.45 3.69 3.40 3.65 3.56 253,600
Jan 12, 2009 3.74 3.75 3.39 3.47 3.38 339,400
Jan 9, 2009 3.90 3.99 3.68 3.69 3.60 375,900
Jan 8, 2009 3.70 3.88 3.45 3.85 3.75 391,600
Jan 7, 2009 3.40 3.70 3.08 3.70 3.61 445,600
Jan 6, 2009 3.43 3.55 3.23 3.44 3.35 540,700
Jan 5, 2009 3.05 3.49 2.95 3.39 3.30 466,100
Jan 2, 2009 2.84 3.14 2.78 3.01 2.93 244,800
Dec 31, 2008 2.76 2.95 2.75 2.85 2.78 345,100
Dec 30, 2008 2.86 2.94 2.72 2.83 2.76 373,000
Dec 29, 2008 3.08 3.09 2.76 2.84 2.77 226,100
Dec 26, 2008 3.00 3.08 2.85 3.08 3.00 114,400
Dec 24, 2008 3.00 3.00 2.82 2.97 2.89 120,400
Dec 23, 2008 3.03 3.13 2.90 2.98 2.90 221,100
Dec 22, 2008 3.09 3.25 2.92 3.00 2.92 348,200
Dec 19, 2008 3.17 3.44 3.02 3.02 2.94 481,400
Dec 18, 2008 3.31 3.38 3.10 3.15 3.07 204,700
Dec 17, 2008 3.16 3.50 3.16 3.38 3.29 227,900
Dec 16, 2008 3.70 3.70 3.22 3.70 3.61 440,400
Dec 15, 2008 3.06 3.35 3.00 3.30 3.22 215,500
Dec 12, 2008 2.95 3.45 2.80 3.45 3.36 284,900
Dec 11, 2008 3.01 3.28 3.00 3.03 2.95 379,200
Dec 10, 2008 2.98 3.48 2.91 3.19 3.11 782,400
Dec 9, 2008 2.93 3.10 2.90 2.96 2.88 491,600
Dec 8, 2008 3.12 3.12 2.84 3.08 3.00 755,000
Dec 5, 2008 2.76 3.02 2.64 3.02 2.94 426,600
Dec 4, 2008 2.86 2.99 2.70 2.80 2.73 482,700
Dec 3, 2008 2.94 2.94 2.70 2.88 2.81 230,400
Dec 2, 2008 2.80 2.96 2.60 2.85 2.78 357,500
Dec 1, 2008 3.05 3.19 2.67 2.76 2.69 473,200
Nov 28, 2008 3.01 3.15 2.80 3.14 3.06 151,700
Nov 26, 2008 2.67 3.14 2.65 3.12 3.04 479,800
Nov 25, 2008 3.00 3.10 2.65 2.70 2.63 698,500
Nov 24, 2008 2.69 3.18 2.69 3.00 2.92 529,300
Nov 21, 2008 2.61 2.78 2.50 2.78 2.71 369,600
Nov 20, 2008 2.78 2.88 2.51 2.65 2.58 394,000
Nov 19, 2008 2.79 2.93 2.57 2.93 2.86 581,800
Nov 18, 2008 3.05 3.05 2.60 2.62 2.55 409,300
Nov 17, 2008 2.97 3.11 2.70 3.01 2.93 421,200
Nov 14, 2008 3.45 3.50 2.82 2.88 2.81 612,200
Nov 13, 2008 2.50 3.72 2.50 3.72 3.63 634,000
Nov 12, 2008 2.90 2.95 2.55 2.56 2.49 363,100
Nov 11, 2008 3.15 3.22 2.77 2.97 2.89 512,600
Nov 10, 2008 3.32 3.35 2.89 3.15 3.07 483,900
Nov 7, 2008 3.09 3.40 2.87 3.18 3.10 791,500
Nov 6, 2008 3.20 3.62 2.75 3.25 3.17 1,093,500
Nov 5, 2008 3.79 3.79 2.80 3.25 3.17 968,100
Nov 4, 2008 5.00 5.00 3.02 3.98 3.88 2,775,700
Nov 3, 2008 4.30 4.70 3.70 4.47 4.36 2,012,500
Oct 31, 2008 2.81 3.74 2.65 3.74 3.64 1,650,300
Oct 30, 2008 2.00 2.95 2.00 2.68 2.61 1,981,300
Oct 29, 2008 1.61 2.09 1.60 1.99 1.94 1,029,300
Oct 28, 2008 1.75 1.79 1.50 1.69 1.65 652,700
Oct 27, 2008 1.24 1.70 1.09 1.70 1.66 1,322,200
Oct 24, 2008 1.00 1.17 0.96 1.17 1.14 315,400
Oct 23, 2008 1.09 1.23 1.06 1.15 1.12 398,900
Oct 22, 2008 1.15 1.27 1.00 1.06 1.03 263,500
Oct 21, 2008 1.28 1.35 1.18 1.20 1.17 551,300
Oct 20, 2008 1.19 1.35 1.11 1.28 1.25 825,000
Oct 17, 2008 1.12 1.19 1.03 1.12 1.09 3,782,200
Oct 16, 2008 1.17 1.25 1.03 1.09 1.06 1,329,400
Oct 15, 2008 1.25 1.35 0.95 0.95 0.93 556,800
Oct 14, 2008 1.61 1.75 1.26 1.28 1.25 539,900
Oct 13, 2008 1.49 1.60 1.21 1.60 1.56 751,400
Oct 10, 2008 1.13 1.40 0.97 1.40 1.36 844,900
Oct 9, 2008 1.34 1.45 1.10 1.10 1.07 572,200
Oct 8, 2008 1.51 1.70 1.15 1.28 1.25 724,700
Oct 7, 2008 1.55 1.65 1.50 1.50 1.46 716,300
Oct 6, 2008 1.84 1.84 1.37 1.49 1.45 1,043,900
Oct 3, 2008 1.81 2.11 1.81 1.84 1.79 550,300
Oct 2, 2008 2.00 2.00 1.75 1.80 1.75 493,200
Oct 1, 2008 2.25 2.25 1.80 1.99 1.94 612,600
Sep 30, 2008 2.37 2.43 2.10 2.25 2.19 565,000
Sep 29, 2008 2.47 2.49 2.07 2.13 2.08 762,400
Sep 26, 2008 2.59 2.59 2.31 2.51 2.45 554,100
Sep 25, 2008 2.60 2.80 2.54 2.57 2.50 396,400
Sep 24, 2008 2.64 2.70 2.55 2.60 2.53 474,500
Sep 23, 2008 2.65 2.76 2.59 2.59 2.52 544,000
Sep 22, 2008 2.83 2.90 2.65 2.67 2.60 909,300
Sep 19, 2008 3.02 3.03 2.65 2.80 2.73 1,190,800
Sep 18, 2008 2.73 3.05 2.55 3.05 2.97 1,161,900
Sep 17, 2008 2.88 3.07 2.65 2.70 2.63 748,100
Sep 16, 2008 2.54 3.10 2.51 3.10 3.02 504,800
Sep 15, 2008 2.81 2.87 2.61 2.70 2.63 583,000
Sep 12, 2008 2.74 2.95 2.68 2.87 2.80 532,500
Sep 11, 2008 2.72 2.77 2.54 2.77 2.70 566,500
Sep 10, 2008 2.61 2.66 2.45 2.59 2.52 711,900
Sep 9, 2008 2.98 2.98 2.54 2.54 2.48 1,138,000
Sep 8, 2008 2.93 3.09 2.66 2.98 2.90 1,102,100
Sep 5, 2008 2.86 3.16 2.55 3.11 3.03 994,200
Sep 4, 2008 3.14 3.14 2.80 2.80 2.73 1,338,800
Sep 3, 2008 3.53 3.53 3.03 3.10 3.02 1,369,800
Sep 2, 2008 3.69 3.69 3.27 3.49 3.40 880,100
Aug 29, 2008 3.72 3.76 3.38 3.76 3.66 601,200
Aug 28, 2008 3.72 3.74 3.31 3.74 3.64 686,000
Aug 27, 2008 3.58 3.75 3.53 3.66 3.57 916,000
Aug 26, 2008 3.48 3.78 3.17 3.51 3.42 1,702,000
Aug 25, 2008 3.65 3.73 3.31 3.48 3.39 1,003,900
Aug 22, 2008 3.97 4.11 3.56 3.79 3.69 707,600
Aug 21, 2008 4.30 4.45 3.90 3.97 3.87 920,500
Aug 20, 2008 4.73 4.73 4.05 4.29 4.18 1,183,600
Aug 19, 2008 5.03 5.10 4.07 4.40 4.29 1,528,300
Aug 18, 2008 5.00 5.85 4.66 4.98 4.85 2,242,600
Aug 15, 2008 4.40 4.89 4.30 4.89 4.77 844,200
Aug 14, 2008 4.50 4.80 4.22 4.47 4.36 1,136,900
Aug 13, 2008 3.75 4.51 3.75 4.49 4.38 1,479,200
Aug 12, 2008 4.32 4.49 3.66 3.79 3.69 2,096,700
Aug 11, 2008 2.85 4.60 2.85 4.40 4.29 3,393,400
Aug 8, 2008 2.98 2.99 2.84 2.90 2.83 601,500
Aug 7, 2008 2.85 3.08 2.80 2.81 2.74 782,100
Aug 6, 2008 2.92 3.00 2.85 2.93 2.86 692,000
Aug 5, 2008 2.99 3.00 2.80 2.87 2.80 1,006,900
Aug 4, 2008 3.04 3.04 2.83 2.83 2.76 1,010,800
Aug 1, 2008 3.05 3.05 2.88 2.97 2.89 545,300
Jul 31, 2008 2.98 3.03 2.80 3.03 2.95 444,200
Jul 30, 2008 3.10 3.22 2.81 2.92 2.85 960,400
Jul 29, 2008 2.95 3.13 2.91 3.06 2.98 482,300
Jul 28, 2008 2.95 3.09 2.85 2.94 2.87 274,000
Jul 25, 2008 3.03 3.10 2.70 2.96 2.88 755,900
Jul 24, 2008 3.29 3.51 2.89 3.04 2.96 824,600
Jul 23, 2008 3.14 3.30 3.10 3.21 3.13 804,400
Jul 22, 2008 3.38 3.38 2.95 3.24 3.16 1,103,800
Jul 21, 2008 3.32 3.37 3.06 3.34 3.25 760,800
Jul 18, 2008 3.39 3.43 3.02 3.27 3.19 621,100
Jul 17, 2008 3.41 3.55 3.18 3.19 3.11 1,083,800
Jul 16, 2008 3.27 3.35 3.02 3.35 3.26 804,000
Jul 15, 2008 3.40 3.58 3.10 3.32 3.24 869,300
Jul 14, 2008 3.40 3.70 3.18 3.40 3.31 1,238,800
Jul 11, 2008 2.61 3.60 2.47 3.40 3.31 1,773,100
Jul 10, 2008 3.13 3.19 2.52 2.68 2.61 1,569,500
Jul 9, 2008 3.23 3.48 3.08 3.13 3.05 719,100
Jul 8, 2008 3.45 3.49 3.10 3.33 3.25 1,134,300
Jul 7, 2008 3.74 3.98 3.39 3.47 3.38 800,000
Jul 3, 2008 3.57 3.70 3.40 3.68 3.59 593,200
Jul 2, 2008 4.28 4.28 3.41 3.66 3.57 1,746,200
Jul 1, 2008 4.26 4.32 4.00 4.10 4.00 1,388,500
Jun 30, 2008 4.58 4.75 4.02 4.37 4.26 1,935,100
Jun 27, 2008 5.25 5.31 4.63 4.66 4.54 4,117,000
Jun 26, 2008 4.92 4.98 4.61 4.74 4.62 1,004,100
Jun 25, 2008 4.89 5.11 4.75 4.88 4.76 816,400
Jun 24, 2008 4.83 4.90 4.64 4.90 4.78 718,800
Jun 23, 2008 4.96 5.09 4.62 4.78 4.66 924,600
Jun 20, 2008 5.01 5.15 4.59 4.59 4.47 1,579,500
Jun 19, 2008 5.54 5.54 5.00 5.00 4.87 726,800
Jun 18, 2008 5.55 5.95 5.30 5.40 5.26 1,333,400
Jun 17, 2008 5.01 5.80 4.90 5.62 5.48 1,897,900
Jun 16, 2008 5.13 5.13 4.79 5.03 4.90 636,300
Jun 13, 2008 4.75 5.03 4.50 5.02 4.89 674,900
Jun 12, 2008 4.87 5.00 4.60 4.69 4.57 661,800
Jun 11, 2008 5.12 5.20 4.80 4.93 4.80 1,812,800
Jun 10, 2008 5.00 5.30 5.00 5.09 4.96 692,600
Jun 9, 2008 5.53 5.53 5.00 5.07 4.94 974,200
Jun 6, 2008 5.71 5.80 5.17 5.36 5.22 1,569,800
Jun 5, 2008 5.84 5.85 5.40 5.67 5.53 1,668,600
Jun 4, 2008 6.09 6.34 5.35 5.51 5.37 2,920,200
Jun 3, 2008 5.70 6.59 5.60 6.06 5.91 3,452,200
Jun 2, 2008 5.00 5.60 4.86 5.45 5.31 1,730,900
May 30, 2008 5.22 5.22 4.86 4.90 4.78 1,062,700
May 29, 2008 5.20 5.31 4.99 5.04 4.91 1,236,100
May 28, 2008 5.45 5.47 5.01 5.14 5.01 1,277,200
May 27, 2008 6.00 6.31 5.29 5.38 5.24 1,818,500
May 23, 2008 5.40 6.59 5.40 6.04 5.89 2,695,200
May 22, 2008 5.97 6.07 5.25 5.35 5.21 2,219,300
May 21, 2008 7.49 7.94 5.77 5.91 5.76 6,012,800
May 20, 2008 6.18 7.55 6.15 7.32 7.13 5,443,100
May 19, 2008 5.04 6.13 4.85 6.10 5.94 4,490,200
May 16, 2008 4.41 5.24 4.31 4.85 4.73 3,862,100
May 15, 2008 4.72 4.80 4.17 4.41 4.30 2,942,200
May 14, 2008 5.01 5.10 4.63 4.66 4.54 2,312,600
May 13, 2008 5.00 5.18 4.55 5.01 4.88 2,621,300
May 12, 2008 4.80 5.03 3.65 5.00 4.87 9,635,600
May 9, 2008 7.85 7.96 4.75 5.34 5.20 9,338,200
May 8, 2008 7.75 8.18 7.42 7.91 7.71 1,346,200
May 7, 2008 7.37 8.44 7.37 7.62 7.43 1,810,400
May 6, 2008 7.50 7.86 6.46 7.27 7.08 3,717,400
May 5, 2008 8.81 8.81 7.25 7.49 7.30 2,655,600
May 2, 2008 9.08 9.08 8.61 8.82 8.60 1,191,100
May 1, 2008 9.75 9.75 8.72 8.90 8.67 2,181,600
Apr 30, 2008 10.23 10.45 9.20 9.74 9.49 2,339,700
Apr 29, 2008 10.79 10.79 10.12 10.31 10.05 1,400,100
Apr 28, 2008 10.68 10.75 10.11 10.70 10.43 1,596,800
Apr 25, 2008 10.57 10.74 9.95 10.68 10.41 1,787,800
Apr 24, 2008 10.36 11.00 9.85 10.50 10.23 3,806,600
Apr 23, 2008 9.01 10.10 9.00 9.94 9.69 4,008,600
Apr 22, 2008 7.40 9.45 6.74 9.23 8.99 9,143,600
Apr 21, 2008 11.22 11.28 6.76 7.11 6.93 6,662,400
Apr 18, 2008 10.94 11.25 10.50 11.17 10.89 3,087,200
Apr 17, 2008 13.09 13.60 9.99 10.86 10.58 4,967,400
Apr 16, 2008 14.51 14.51 10.75 12.89 12.56 6,264,700
Apr 15, 2008 16.15 16.58 13.82 14.20 13.84 2,388,800
Apr 14, 2008 15.99 16.39 15.69 16.07 15.66 1,137,600
Apr 11, 2008 18.10 18.34 15.59 15.66 15.26 3,029,100
Apr 10, 2008 20.11 20.50 18.40 18.55 18.08 1,572,400
Apr 9, 2008 19.50 21.22 19.49 20.66 20.13 1,501,400
Apr 8, 2008 19.29 19.90 19.29 19.52 19.02 237,200
Apr 7, 2008 20.00 20.14 19.52 19.68 19.18 818,900
Apr 4, 2008 20.60 20.60 19.43 19.92 19.41 781,000
Apr 3, 2008 19.41 20.02 19.20 19.75 19.25 612,300
Apr 2, 2008 19.41 20.49 19.00 19.42 18.92 650,800
Apr 1, 2008 19.79 19.96 19.21 19.48 18.98 788,200
Mar 31, 2008 20.72 21.30 19.16 19.80 19.29 1,208,000
Mar 28, 2008 21.61 21.80 20.55 20.82 20.29 615,300
Mar 27, 2008 23.17 23.17 21.40 21.59 21.04 747,300
Mar 26, 2008 22.21 23.20 21.70 22.71 22.13 485,500
Mar 25, 2008 23.03 23.30 21.65 21.89 21.33 699,700
Mar 24, 2008 22.34 23.54 22.20 22.85 22.27 382,700
Mar 20, 2008 22.51 22.53 21.66 22.50 21.93 665,300
Mar 19, 2008 24.06 25.70 22.01 22.62 22.04 968,000
Mar 18, 2008 23.43 24.30 22.08 24.29 23.67 876,000
Mar 17, 2008 24.32 24.35 19.55 23.18 22.59 2,346,300
Mar 14, 2008 25.61 25.85 24.59 24.65 24.02 2,663,100
Mar 13, 2008 26.01 26.49 25.13 25.56 24.91 686,600
Mar 12, 2008 27.33 27.33 26.24 26.32 25.65 406,400
Mar 11, 2008 26.85 27.93 26.00 26.94 26.25 256,400
Mar 10, 2008 26.67 27.25 26.40 26.65 25.97 490,800
Mar 7, 2008 27.57 28.18 26.17 26.67 25.99 711,700
Mar 6, 2008 29.51 29.75 27.92 27.95 27.24 609,900
Mar 5, 2008 29.52 29.76 29.40 29.61 28.85 654,500
Mar 4, 2008 29.83 30.00 29.00 29.45 28.70 672,600
Mar 3, 2008 29.37 30.06 29.20 30.02 29.25 796,100
Feb 29, 2008 28.60 29.64 28.15 29.33 28.58 890,700
Feb 28, 2008 27.71 28.89 27.68 28.73 28.00 431,100
Feb 27, 2008 28.07 28.75 27.73 27.73 27.02 502,000
Feb 26, 2008 28.99 29.40 27.64 28.75 28.02 1,326,900
Feb 25, 2008 28.47 29.71 27.80 28.87 28.13 2,280,600
Feb 22, 2008 28.38 28.61 26.63 26.86 26.17 1,011,100
Feb 21, 2008 29.45 29.98 28.27 28.45 27.72 440,000
Feb 20, 2008 29.13 29.71 29.13 29.50 28.75 208,100
Feb 19, 2008 29.03 29.65 29.00 29.55 28.80 262,200
Feb 15, 2008 28.97 29.67 28.72 28.84 28.10 351,200
Feb 14, 2008 28.90 29.58 28.88 29.42 28.67 456,900
Feb 13, 2008 28.58 29.21 28.40 28.85 28.11 308,600
Feb 12, 2008 29.53 29.53 28.28 28.76 28.03 636,400
Feb 11, 2008 27.85 29.15 27.82 29.15 28.41 342,100
Feb 8, 2008 27.28 28.38 27.28 28.00 27.29 206,400
Feb 7, 2008 27.57 28.07 27.39 27.61 26.91 306,300
Feb 6, 2008 28.76 28.93 27.75 27.91 27.20 642,000
Feb 5, 2008 30.00 30.06 28.77 28.77 28.04 368,200
Feb 4, 2008 30.00 30.77 30.00 30.20 29.43 408,200
Feb 1, 2008 29.66 30.26 29.42 30.22 29.45 317,000
Jan 31, 2008 28.76 30.11 28.74 29.41 28.66 345,100
Jan 30, 2008 29.33 29.73 28.89 29.03 28.29 327,700
Jan 29, 2008 29.70 29.70 28.92 29.58 28.83 292,300
Jan 28, 2008 29.34 29.72 28.90 29.69 28.93 591,100
Jan 25, 2008 29.34 30.00 28.85 29.49 28.74 432,300
Jan 24, 2008 28.48 29.91 27.50 29.34 28.59 599,600
Jan 23, 2008 27.63 28.63 27.63 28.20 27.48 818,900
Jan 22, 2008 27.06 29.10 27.06 28.28 27.56 1,469,000
Jan 18, 2008 28.75 28.90 28.08 28.30 27.58 670,700
Jan 17, 2008 30.58 30.87 28.64 28.64 27.91 644,200
Jan 16, 2008 30.00 30.56 29.73 30.31 29.54 405,600
Jan 15, 2008 31.74 31.74 30.32 30.35 29.58 513,000
Jan 14, 2008 30.85 32.23 30.60 31.74 30.93 530,800
Jan 11, 2008 30.21 30.60 29.44 30.47 29.69 329,300
Jan 10, 2008 30.45 30.89 29.73 30.30 29.53 555,900
Jan 9, 2008 31.51 31.57 29.83 30.50 29.72 786,700
Jan 8, 2008 32.63 33.27 31.46 31.53 30.73 383,500
Jan 7, 2008 32.70 33.00 32.26 32.68 31.85 219,600
Jan 4, 2008 32.20 32.56 31.89 32.30 31.48 418,300
Jan 3, 2008 32.63 32.84 31.90 32.41 31.58 115,600
Jan 2, 2008 32.64 33.20 31.95 32.28 31.46 262,300
Dec 31, 2007 32.21 32.99 32.21 32.64 31.81 161,400
Dec 28, 2007 33.45 33.45 32.25 32.55 31.72 223,100
Dec 27, 2007 33.62 33.77 32.98 33.00 32.16 378,700
Dec 26, 2007 32.56 33.88 32.56 33.42 32.57 273,000
Dec 24, 2007 32.70 33.16 32.33 33.00 32.16 114,700
Dec 21, 2007 31.94 33.26 31.94 32.58 31.75 394,900
Dec 20, 2007 31.88 32.50 31.75 31.88 31.07 273,300
Dec 19, 2007 32.43 32.55 31.60 31.87 31.06 451,200
Dec 18, 2007 32.58 33.09 32.43 32.43 31.60 297,100
Dec 17, 2007 33.11 33.51 32.50 32.52 31.69 317,600
Dec 14, 2007 33.01 34.09 31.88 33.51 32.66 352,300
Dec 13, 2007 33.73 34.30 33.11 33.45 32.60 355,700
Dec 12, 2007 35.87 36.63 34.04 34.19 33.32 342,100
Dec 11, 2007 35.27 35.27 33.91 34.16 33.29 362,700
Dec 10, 2007 35.21 35.46 34.81 34.96 34.07 368,700
Dec 7, 2007 35.72 35.79 35.20 35.35 34.45 209,500
Dec 6, 2007 36.25 36.25 35.28 35.65 34.74 268,600
Dec 5, 2007 34.66 35.91 34.66 35.48 34.57 304,900
Dec 4, 2007 34.46 34.98 34.34 34.76 33.87 163,200
Dec 3, 2007 34.46 35.27 34.29 34.95 34.06 324,100
Nov 30, 2007 33.90 35.30 33.86 34.80 33.91 444,400
Nov 29, 2007 34.16 35.49 33.60 34.16 33.29 317,100
Nov 28, 2007 34.90 35.78 33.89 34.58 33.70 401,900
Nov 27, 2007 34.13 35.46 33.96 34.90 34.01 371,500
Nov 26, 2007 34.40 35.82 33.60 34.18 33.31 536,100
Nov 23, 2007 33.96 34.20 33.55 34.00 33.13 202,600
Nov 21, 2007 35.50 35.56 33.48 33.93 33.06 647,600
Nov 20, 2007 35.79 36.77 34.89 35.59 34.68 468,900
Nov 19, 2007 38.22 38.86 35.75 36.03 35.11 816,400
Nov 16, 2007 38.65 39.10 38.02 38.76 37.77 274,800
Nov 15, 2007 39.80 39.80 38.24 38.44 37.46 407,400
Nov 14, 2007 40.00 40.00 38.97 39.72 38.71 230,000
Nov 13, 2007 39.72 39.98 38.95 39.25 38.25 241,700
Nov 12, 2007 39.85 41.50 38.92 39.70 38.69 394,000
Nov 9, 2007 39.95 40.09 39.31 39.60 38.59 591,600
Nov 8, 2007 40.75 41.55 39.45 39.83 38.81 480,600
Nov 7, 2007 41.27 41.75 40.63 40.98 39.93 265,800
Nov 6, 2007 40.20 41.84 40.10 41.73 40.67 496,100
Nov 5, 2007 40.52 40.52 39.75 40.28 39.25 120,100
Nov 2, 2007 40.60 40.78 40.07 40.33 39.30 101,300
Nov 1, 2007 40.20 40.90 39.93 40.43 39.40 213,900
Oct 31, 2007 39.73 40.84 39.73 40.50 39.47 254,600
Oct 30, 2007 39.93 40.89 39.43 40.01 38.99 420,700
Oct 29, 2007 40.65 40.98 40.21 40.41 39.38 289,100
Oct 26, 2007 39.70 40.78 39.20 40.78 39.74 241,200
Oct 25, 2007 39.85 40.40 39.81 40.40 39.37 311,300
Oct 24, 2007 39.50 40.14 39.50 40.10 39.08 246,000
Oct 23, 2007 41.00 41.00 39.26 39.71 38.70 307,300
Oct 22, 2007 39.91 40.15 38.51 40.15 39.13 441,500
Oct 19, 2007 39.69 40.09 39.00 39.57 38.56 293,600
Oct 18, 2007 39.60 40.02 39.55 39.79 38.77 145,200
Oct 17, 2007 39.30 40.35 39.20 39.79 38.77 219,300
Oct 16, 2007 39.65 40.00 39.17 39.26 38.26 256,800
Oct 15, 2007 39.98 40.20 39.32 39.78 38.77 238,600
Oct 12, 2007 39.50 40.29 39.50 40.10 39.08 110,100
Oct 11, 2007 39.86 40.93 39.15 39.71 38.70 527,600
Oct 10, 2007 39.51 40.50 39.20 39.94 38.92 254,300
Oct 9, 2007 39.61 40.03 39.21 39.89 38.87 262,200
Oct 8, 2007 40.30 40.44 39.10 39.37 38.37 182,400
Oct 5, 2007 39.50 40.47 39.21 40.47 39.44 390,700
Oct 4, 2007 39.06 40.10 38.50 39.56 38.55 279,300
Oct 3, 2007 39.18 39.59 38.83 39.26 38.26 247,400
Oct 2, 2007 39.82 39.82 38.56 39.38 38.38 352,400
Oct 1, 2007 39.17 39.29 37.93 39.05 38.05 239,500
Sep 28, 2007 39.82 40.15 39.10 39.17 38.17 209,400
Sep 27, 2007 39.48 39.98 39.48 39.89 38.87 111,000
Sep 26, 2007 39.90 40.17 39.40 39.70 38.69 127,900
Sep 25, 2007 38.90 39.99 38.79 39.74 38.73 147,300
Sep 24, 2007 39.10 39.77 38.90 39.10 38.10 161,800
Sep 21, 2007 39.31 39.84 39.21 39.25 38.25 368,100
Sep 20, 2007 39.37 39.80 39.04 39.50 38.49 216,400
Sep 19, 2007 39.69 39.95 39.24 39.48 38.47 527,500
Sep 18, 2007 39.46 40.00 39.00 39.57 38.56 259,900
Sep 17, 2007 39.85 40.35 39.13 39.36 38.36 497,900
Sep 14, 2007 39.75 40.47 39.70 40.00 38.98 344,400
Sep 13, 2007 39.80 40.15 39.05 39.83 38.81 425,400
Sep 12, 2007 39.33 40.15 39.32 39.70 38.69 1,104,800
Sep 11, 2007 36.29 39.20 36.29 39.20 38.20 467,300
Sep 10, 2007 38.76 38.80 37.93 38.22 37.25 581,600
Sep 7, 2007 37.75 38.69 37.58 38.56 37.58 487,500
Sep 6, 2007 37.91 38.65 37.70 37.82 36.86 349,100
Sep 5, 2007 37.31 38.44 37.30 37.94 36.97 350,400
Sep 4, 2007 36.00 37.44 35.85 37.39 36.44 365,800
Aug 31, 2007 33.30 36.08 33.29 36.08 35.16 544,900
Aug 30, 2007 35.12 35.56 35.00 35.10 34.20 265,900
Aug 29, 2007 35.54 35.82 35.04 35.21 34.31 145,300
Aug 28, 2007 36.23 36.43 34.82 35.50 34.59 215,500
Aug 27, 2007 35.80 36.60 35.60 36.23 35.31 232,800
Aug 24, 2007 35.45 35.65 35.00 35.50 34.59 283,400
Aug 23, 2007 35.50 35.52 34.98 35.10 34.20 413,700
Aug 22, 2007 36.05 36.15 35.36 35.58 34.67 303,400
Aug 21, 2007 36.40 36.41 34.72 36.20 35.28 442,700
Aug 20, 2007 35.70 36.85 35.40 36.59 35.66 403,500
Aug 17, 2007 35.50 37.35 33.85 35.90 34.98 541,800
Aug 16, 2007 35.73 35.73 33.65 35.60 34.69 658,200
Aug 15, 2007 36.20 36.86 35.70 35.81 34.90 506,100
Aug 14, 2007 38.30 38.30 36.02 36.40 35.47 470,500
Aug 13, 2007 38.80 39.91 37.66 37.85 36.88 404,800
Aug 10, 2007 38.80 39.30 37.36 38.60 37.62 1,262,000
Aug 9, 2007 38.60 40.00 37.50 38.88 37.89 1,656,700
Aug 8, 2007 34.16 38.65 34.16 38.30 37.32 1,235,000
Aug 7, 2007 32.51 37.49 32.09 35.90 34.98 522,100
Aug 6, 2007 36.20 36.29 34.27 34.64 33.76 695,000
Aug 3, 2007 36.60 37.63 35.32 36.30 35.37 840,600
Aug 2, 2007 36.59 37.10 35.07 36.43 35.50 819,300
Aug 1, 2007 36.72 37.30 34.85 36.17 35.25 638,000
Jul 31, 2007 37.67 37.84 37.15 37.62 36.66 408,700
Jul 30, 2007 37.38 37.97 36.70 37.32 36.37 427,500
Jul 27, 2007 37.85 37.85 35.80 37.25 36.30 544,600
Jul 26, 2007 40.15 40.38 37.50 37.66 36.70 766,500
Jul 25, 2007 40.88 41.49 40.44 40.70 39.66 464,000
Jul 24, 2007 39.35 41.30 39.35 40.88 39.84 282,100
Jul 23, 2007 41.60 41.95 41.12 41.50 40.44 273,400
Jul 20, 2007 41.19 41.99 41.11 41.60 40.54 611,600
Jul 19, 2007 40.44 41.29 40.41 41.20 40.15 531,700
Jul 18, 2007 37.99 40.38 37.99 40.37 39.34 606,400
Jul 17, 2007 41.79 43.50 37.81 39.65 38.64 290,200
Jul 16, 2007 39.70 39.81 39.40 39.80 38.78 384,800
Jul 13, 2007 38.40 39.80 38.40 39.60 38.59 357,600
Jul 12, 2007 38.37 39.48 38.16 38.55 37.57 532,500
Jul 11, 2007 39.75 39.75 38.23 38.60 37.62 479,500
Jul 10, 2007 39.60 40.23 39.24 39.99 38.97 262,900
Jul 9, 2007 36.53 39.75 36.53 39.69 38.68 345,700
Jul 6, 2007 38.80 38.80 38.50 38.54 37.56 239,000
Jul 5, 2007 38.60 38.88 38.51 38.88 37.89 330,000
Jul 3, 2007 38.62 39.18 38.31 38.60 37.62 178,100
Jul 2, 2007 38.67 38.85 37.64 38.80 37.81 298,300
Jun 29, 2007 38.56 38.92 38.56 38.79 37.80 379,300
Jun 28, 2007 37.96 38.85 37.40 38.80 37.81 523,100
Jun 27, 2007 38.21 38.29 37.33 37.36 36.41 797,200
Jun 26, 2007 39.90 39.90 38.35 38.91 37.92 591,500
Jun 25, 2007 40.24 40.25 39.59 39.90 38.88 459,400
Jun 22, 2007 40.78 40.79 40.20 40.20 39.17 467,100
Jun 21, 2007 40.60 40.85 40.42 40.85 39.81 381,700
Jun 20, 2007 41.10 41.10 40.25 40.55 39.52 407,800
Jun 19, 2007 40.90 41.25 40.63 41.10 40.05 449,200
Jun 18, 2007 42.01 42.05 37.39 41.23 40.18 365,000
Jun 15, 2007 41.15 43.28 39.07 40.93 39.89 442,200
Jun 14, 2007 40.65 41.24 40.32 41.15 40.10 493,900
Jun 13, 2007 39.41 40.71 39.41 40.55 39.52 819,000
Jun 12, 2007 39.24 39.82 39.20 39.41 38.40 371,200
Jun 11, 2007 38.99 39.50 38.99 39.40 38.39 482,600
Jun 8, 2007 38.65 38.97 38.52 38.90 37.91 468,500
Jun 7, 2007 39.75 39.77 38.72 38.72 37.73 607,900
Jun 6, 2007 39.60 39.64 39.05 39.59 38.58 915,400
Jun 5, 2007 40.05 40.05 39.35 39.63 38.62 1,466,400
Jun 4, 2007 39.30 39.54 39.17 39.40 38.39 922,700
Jun 1, 2007 38.50 40.25 38.31 39.30 38.30 1,699,500

Related Tickers

CQP Cheniere Energy Partners, L.P.
49.01
+1.22%
 
WMB The Williams Companies, Inc.
39.26
-0.48%
 
KMI Kinder Morgan, Inc.
18.68
-0.64%
 
OKE ONEOK, Inc.
81.06
-0.39%
 
EPD Enterprise Products Partners L.P.
29.06
+0.45%
 
TRP TC Energy Corporation
36.10
+0.03%
 
FLNG FLEX LNG Ltd.
26.15
+0.19%
 
ET Energy Transfer LP
15.96
+0.13%
 
MPLX MPLX LP
41.95
+0.17%
 
ENB Enbridge Inc.
35.82
-1.21%