Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorian Lpg Ltd (NY: LPG )

45.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.815 3.847 3.729 3.815 363,337 -0.02(-0.42%)
Oct 30, 2017 3.964 4.057 3.777 3.831 272,199 -0.16(-4.01%)
Oct 27, 2017 3.985 4.015 3.740 3.991 450,180 -0.06(-1.45%)
Oct 26, 2017 4.140 4.161 3.991 4.049 154,335 -0.07(-1.81%)
Oct 25, 2017 4.071 4.279 3.985 4.124 245,011 +0.04(+0.91%)
Oct 24, 2017 4.076 4.151 4.044 4.087 197,620 +0.05(+1.19%)
Oct 23, 2017 4.135 4.217 3.996 4.039 203,230 -0.09(-2.07%)
Oct 20, 2017 4.167 4.231 4.092 4.124 198,233 +0.01(+0.13%)
Oct 19, 2017 4.151 4.161 4.055 4.119 176,325 -0.04(-1.03%)
Oct 18, 2017 4.172 4.217 4.135 4.161 122,933 +0.01(+0.26%)
Oct 17, 2017 4.215 4.263 4.108 4.151 168,728 -0.08(-1.89%)
Oct 16, 2017 4.151 4.396 4.151 4.231 303,233 +0.11(+2.72%)
Oct 13, 2017 4.135 4.231 4.113 4.119 275,812 -0.01(-0.26%)
Oct 12, 2017 3.991 4.193 3.991 4.129 312,693 +0.15(+3.75%)
Oct 11, 2017 3.921 4.033 3.900 3.980 170,365 +0.07(+1.77%)
Oct 10, 2017 3.852 3.948 3.852 3.911 270,482 +0.10(+2.52%)
Oct 09, 2017 3.937 3.964 3.793 3.815 137,458 -0.09(-2.32%)
Oct 06, 2017 3.969 3.980 3.879 3.905 143,840 -0.08(-2.01%)
Oct 05, 2017 3.895 3.996 3.873 3.985 146,635 +0.10(+2.61%)
Oct 04, 2017 3.916 3.959 3.809 3.884 212,196 -0.04(-0.95%)
Oct 03, 2017 3.724 3.959 3.724 3.921 205,495 +0.17(+4.55%)
Oct 02, 2017 3.633 3.777 3.617 3.751 266,560 +0.11(+3.08%)
Sep 29, 2017 3.879 3.927 3.623 3.639 425,681 -0.28(-7.08%)
Sep 28, 2017 3.895 3.948 3.879 3.916 131,376 +0.00(+0.00%)
Sep 27, 2017 3.889 4.001 3.831 3.916 233,672 +0.04(+0.96%)
Sep 26, 2017 3.911 3.943 3.868 3.879 124,341 -0.04(-0.95%)
Sep 25, 2017 3.905 3.996 3.868 3.916 233,046 +0.04(+0.96%)
Sep 22, 2017 3.985 4.017 3.863 3.879 330,209 -0.09(-2.29%)
Sep 21, 2017 4.007 4.087 3.937 3.969 187,695 -0.04(-0.93%)
Sep 20, 2017 3.964 4.188 3.964 4.007 258,169 +0.05(+1.21%)
Sep 19, 2017 3.991 4.028 3.927 3.959 177,681 -0.01(-0.13%)
Sep 18, 2017 4.081 4.081 3.879 3.964 363,765 -0.12(-3.00%)
Sep 15, 2017 4.252 4.252 4.076 4.087 1,619,311 -0.15(-3.53%)
Sep 14, 2017 4.183 4.252 4.145 4.236 258,664 +0.07(+1.79%)
Sep 13, 2017 4.113 4.257 4.111 4.161 389,779 +0.03(+0.65%)
Sep 12, 2017 4.129 4.239 4.092 4.135 427,955 +0.01(+0.26%)
Sep 11, 2017 3.905 4.188 3.884 4.124 524,490 +0.26(+6.77%)
Sep 08, 2017 3.964 4.081 3.777 3.863 513,583 -0.13(-3.34%)
Sep 07, 2017 4.001 4.097 3.964 3.996 659,062 -0.02(-0.53%)
Sep 06, 2017 3.921 4.076 3.895 4.017 418,240 +0.12(+3.01%)
Sep 05, 2017 3.788 3.932 3.735 3.900 429,513 +0.13(+3.54%)
Sep 01, 2017 3.660 3.793 3.623 3.767 170,743 +0.11(+2.92%)
Aug 31, 2017 3.639 3.735 3.639 3.660 144,146 +0.02(+0.44%)
Aug 30, 2017 3.687 3.700 3.617 3.644 120,075 -0.07(-1.87%)
Aug 29, 2017 3.532 3.724 3.532 3.713 190,929 +0.15(+4.19%)
Aug 28, 2017 3.633 3.713 3.521 3.564 231,727 -0.07(-2.05%)
Aug 25, 2017 3.596 3.708 3.596 3.639 205,459 +0.05(+1.34%)
Aug 24, 2017 3.548 3.612 3.532 3.591 129,520 +0.03(+0.75%)
Aug 23, 2017 3.468 3.591 3.460 3.564 149,179 +0.08(+2.30%)
Aug 22, 2017 3.425 3.510 3.414 3.484 113,426 +0.06(+1.87%)
Aug 21, 2017 3.558 3.558 3.401 3.420 178,760 -0.15(-4.19%)
Aug 18, 2017 3.420 3.596 3.420 3.569 259,880 +0.13(+3.72%)
Aug 17, 2017 3.468 3.526 3.436 3.441 338,758 -0.04(-1.07%)
Aug 16, 2017 3.574 3.612 3.446 3.478 219,596 -0.06(-1.81%)
Aug 15, 2017 3.574 3.628 3.532 3.542 187,176 +0.00(+0.00%)
Aug 14, 2017 3.580 3.676 3.526 3.542 231,003 -0.03(-0.90%)
Aug 11, 2017 3.382 3.660 3.308 3.574 345,268 +0.09(+2.60%)
Aug 10, 2017 3.591 3.639 3.484 3.484 290,676 -0.10(-2.83%)
Aug 09, 2017 3.740 3.740 3.537 3.585 310,854 -0.15(-4.14%)
Aug 08, 2017 3.756 3.857 3.719 3.740 220,422 -0.03(-0.85%)
Aug 07, 2017 3.729 3.799 3.687 3.772 207,414 +0.01(+0.28%)
Aug 04, 2017 3.756 3.825 3.739 3.761 208,921 +0.01(+0.14%)
Aug 03, 2017 3.879 3.937 3.724 3.756 333,429 -0.13(-3.30%)
Aug 02, 2017 3.788 3.943 3.767 3.884 351,482 +0.11(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.