Cheniere Energy, Inc. Common Stock Historical Stock Prices

LNG 
$38.88
*  
0.26
0.67%
Get LNG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading LNG now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    LNG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.62 39.75 38.08 38.88 2,286,420
04/29/2016 38.43 39.75 38.08 38.88 2,286,996
04/28/2016 39.1 39.68 38.18 38.62 2,243,550
04/27/2016 37.85 39.35 37.6 39.11 2,559,684
04/26/2016 36.94 37.54 36.32 37.25 2,383,375
04/25/2016 37.57 37.68 36.35 36.75 1,830,375
04/22/2016 37 37.53 37 37.4 2,786,757
04/21/2016 37.91 38.14 37.18 37.21 2,043,988
04/20/2016 37.04 38.28 36.71 37.77 2,470,384
04/19/2016 37.21 37.42 35.74 37.12 3,748,050
04/18/2016 35.66 37.35 35.1 36.9 3,445,752
04/15/2016 38.41 38.65 36.61 37.13 4,293,775
04/14/2016 37.9 39.31 37.8 39.03 2,841,460
04/13/2016 37 37.96 36.61 37.92 2,537,836
04/12/2016 35.61 37.85 35.53 37.17 2,901,420
04/11/2016 35.09 36.28 34.91 35.44 2,185,308
04/08/2016 35.01 35.44 34.43 34.87 1,544,405
04/07/2016 33.72 34.455 33.38 34.2 1,293,693
04/06/2016 33.79 34.5 33.2 33.97 2,583,984
04/05/2016 32.88 34.31 32.77 33.28 1,525,593
04/04/2016 33.72 34.44 33.25 33.31 1,996,452
04/01/2016 33.08 34 32.91 33.77 1,686,927
03/31/2016 33.71 34.22 33.46 33.83 2,157,326
03/30/2016 33.65 34.84 33.05 33.71 1,933,233
03/29/2016 33.1 33.61 31.76 33.19 2,394,904
03/28/2016 34.05 34.12 32.717 33.2 2,181,403
03/24/2016 34.27 35.02 33.52 34.12 3,575,093
03/23/2016 35.45 36.0999 34.75 34.82 2,353,464
03/22/2016 35.24 36.05 35.1 35.88 2,072,579
03/21/2016 35.43 36.51 35.21 35.89 1,908,202
03/18/2016 37.84 37.97 35.43 35.65 3,952,592
03/17/2016 38.02 38.12 37.02 37.25 2,445,510
03/16/2016 36.1 37.54 35.414 37.53 2,657,081
03/15/2016 37.07 37.405 35.1 35.85 3,641,996
03/14/2016 36.3 37.96 36.25 37.6 1,983,127
03/11/2016 36.51 37.38 36.13 36.98 2,610,038
03/10/2016 36.2 36.32 34.91 35.7 3,363,647
03/09/2016 36 36.75 34.511 36.05 4,843,506
03/08/2016 38.39 38.48 34.86 35.41 5,389,192
03/07/2016 38 38.84 37.1 38.47 4,354,598
03/04/2016 38 38.73 37.05 38.04 5,208,583
03/03/2016 36.5 37.666 36.16 37.05 4,437,587
03/02/2016 34.33 36.52 33.87 36.5 5,597,057
03/01/2016 36.01 36.59 34.62 35.03 6,740,236
02/29/2016 36.3 36.58 34.67 35.75 4,489,728
02/26/2016 35.75 37.57 35.43 35.67 6,123,792
02/25/2016 34.4 35.37 32.765 34.61 4,615,618
02/24/2016 30 34.48 29.58 33.62 9,729,597
02/23/2016 31.59 32.29 29.93 30.5 4,738,013
02/22/2016 30.15 31.405 29.98 30.32 3,519,897
02/19/2016 28.35 30.47 28.18 29.37 3,869,554
02/18/2016 29.3 29.53 27.8 29.26 4,135,899
02/17/2016 27.05 29.36 26.76 28.37 6,686,668
02/16/2016 26.97 27.0898 25.91 26.58 3,458,031
02/12/2016 25.54 26.3 24.49 26.05 2,834,701
02/11/2016 24.32 25.3 23.82 24.75 5,665,380
02/10/2016 24.11 25.75 23.7401 24.97 3,493,109
02/09/2016 23.35 24.89 23.14 24.46 8,171,517
02/08/2016 24.04 24.13 22.8 23.65 6,206,724
02/05/2016 27.33 27.36 23.98 25.03 8,916,293
02/04/2016 28.43 28.71 26.21 27.56 7,003,979
02/03/2016 27.68 28.6 26.27 28.46 5,030,157
02/02/2016 28.5 29 26.95 27.15 4,153,726
02/01/2016 29.33 29.94 29.05 29.28 2,541,296
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?