CHENIERE ENERGY PARTNERS $30.14

up +0.41


24/5/2013 04:24 PM  |  NYSEAMEX : CQP  |  Industries : Utilities / Natural Gas Distribution
Type:

CQP historical data

Date Open High Low Close Volume
5/27/2011 17.77 17.84 17.66 17.71 973
5/26/2011 17.79 17.98 17.70 17.80 1019
5/25/2011 18.25 18.25 17.80 17.80 1228
5/24/2011 18.45 18.45 18.03 18.17 1500
5/23/2011 17.75 18.65 17.51 17.90 5312
5/20/2011 17.00 18.45 17.00 17.90 10206
5/19/2011 17.18 17.27 17.00 17.03 646
5/18/2011 17.11 17.30 17.04 17.18 979
5/17/2011 16.84 17.08 16.77 17.05 1516
5/16/2011 17.10 17.10 16.67 16.84 1770
5/13/2011 17.07 17.35 17.00 17.10 707
5/12/2011 17.00 17.07 16.70 17.02 1156
5/11/2011 17.04 17.04 16.89 17.00 1060
5/10/2011 17.17 17.36 16.99 16.99 1732
5/9/2011 17.37 17.50 17.05 17.17 1881
5/6/2011 17.38 17.98 17.12 17.52 1301
5/5/2011 17.41 17.41 16.90 17.10 1765
5/4/2011 17.59 17.62 16.86 17.29 2640
5/3/2011 18.13 18.18 17.56 17.56 1860
5/2/2011 18.49 18.55 18.11 18.15 1170
4/29/2011 18.36 18.63 18.35 18.42 960
4/28/2011 18.44 18.58 18.19 18.34 2468
4/27/2011 19.02 19.05 18.50 18.76 4456
4/26/2011 19.35 19.41 19.00 19.03 2928
4/21/2011 18.45 19.12 18.45 19.02 3837
4/20/2011 18.14 18.59 18.14 18.38 2043
4/19/2011 18.27 18.27 17.88 18.14 1175
4/18/2011 18.18 18.18 17.75 18.18 1023
4/15/2011 18.50 18.67 18.10 18.19 1004
4/14/2011 18.27 18.66 17.94 18.52 2071
4/13/2011 18.19 18.44 17.67 18.27 1212
4/12/2011 18.16 18.16 17.37 17.78 3090
4/11/2011 18.73 18.90 18.06 18.23 1420
4/8/2011 18.85 19.09 18.42 18.61 1320
4/7/2011 18.85 18.85 18.31 18.79 1700
4/6/2011 19.03 19.10 18.00 18.60 6326
4/5/2011 19.10 19.19 18.96 19.15 1651
4/4/2011 19.42 19.42 18.81 19.15 2203
4/1/2011 19.39 19.39 19.10 19.18 2403
3/31/2011 19.00 19.22 18.87 19.09 2870
3/30/2011 18.61 19.09 18.58 18.85 3013
3/29/2011 18.21 18.66 18.01 18.56 2790
3/28/2011 18.00 18.29 17.44 18.11 2569
3/25/2011 17.46 17.99 17.20 17.90 2962
3/24/2011 18.10 18.30 16.88 17.17 5798
3/23/2011 18.72 18.85 17.84 18.10 4673
3/22/2011 18.66 18.75 18.50 18.69 2538
3/21/2011 18.12 18.55 18.12 18.44 2265
3/18/2011 18.11 18.39 18.03 18.14 2660
3/17/2011 17.70 18.01 17.68 18.00 1974
3/16/2011 17.46 18.15 17.37 17.66 5397
3/15/2011 16.91 17.45 16.50 17.45 4945
3/14/2011 17.89 18.08 17.14 17.20 5345
3/11/2011 16.25 17.29 16.25 17.15 5527
3/10/2011 16.88 17.32 16.28 16.46 8168
3/9/2011 16.09 18.18 15.05 16.94 32887
3/8/2011 19.80 19.88 15.31 15.31 21358
3/7/2011 19.64 20.25 19.27 19.85 4244
3/4/2011 20.90 20.98 19.74 19.76 6001
3/3/2011 23.00 23.19 19.01 20.89 16044
3/2/2011 23.00 23.48 22.89 22.91 1467
3/1/2011 22.95 23.19 22.75 22.95 1315
2/28/2011 22.80 22.90 22.55 22.70 960
2/25/2011 22.32 22.59 22.26 22.50 1868
2/24/2011 21.81 22.27 21.75 22.15 1311
2/23/2011 22.24 22.75 21.60 21.81 2375
2/22/2011 22.30 22.51 21.73 22.25 3159
2/18/2011 22.80 22.88 22.14 22.45 3829
2/17/2011 22.50 22.90 22.25 22.75 1643
2/16/2011 22.50 22.50 22.16 22.40 862
2/15/2011 22.31 22.34 22.00 22.32 1018
2/14/2011 22.12 22.47 22.00 22.15 873
2/11/2011 21.50 22.22 21.49 22.19 1657
2/10/2011 22.35 22.35 21.00 21.48 4713
2/9/2011 22.28 22.54 22.16 22.35 1434
2/8/2011 22.90 22.90 22.49 22.55 1017
2/7/2011 22.75 22.90 22.59 22.84 1129
2/4/2011 23.15 23.15 22.56 22.57 1033
2/3/2011 22.74 22.90 22.46 22.60 646
2/2/2011 22.51 22.84 22.17 22.74 906
2/1/2011 22.16 22.55 22.12 22.30 1375
1/31/2011 22.40 22.64 22.05 22.30 1522
1/28/2011 22.62 22.62 22.00 22.45 2254
1/27/2011 22.76 23.15 22.76 22.86 2031
1/26/2011 22.76 22.91 22.39 22.84 1305
1/25/2011 22.95 23.22 22.30 22.67 1679
1/24/2011 21.68 23.20 21.68 22.84 1462
1/21/2011 22.20 22.96 22.11 22.80 2992
1/20/2011 22.00 22.01 20.00 21.56 4785
1/19/2011 23.50 23.87 22.15 22.30 3885
1/18/2011 24.07 24.48 23.21 23.88 2909
1/14/2011 24.18 24.23 23.80 24.10 2442
1/13/2011 24.15 24.40 23.95 24.29 2523
1/12/2011 23.99 24.54 23.58 24.15 2810
1/11/2011 23.00 24.00 23.00 23.90 3358
1/10/2011 22.25 23.15 22.02 23.00 4593
1/7/2011 22.00 22.20 21.85 22.12 1423
1/6/2011 21.71 22.60 21.65 21.94 1879
1/5/2011 21.27 21.98 21.26 21.79 1618
1/4/2011 21.60 21.83 21.26 21.48 1661
Marketplace
Trading Center