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, 2018 4.049 4.300 4.049 4.241 265,398 +0.09(+2.05%)
Oct 30, 2018 4.156 4.220 4.065 4.156 199,362 +0.03(+0.78%)
Oct 29, 2018 4.375 4.375 4.065 4.124 281,494 -0.25(-5.62%)
Oct 26, 2018 4.305 4.380 4.231 4.369 423,799 +0.04(+0.99%)
Oct 25, 2018 4.220 4.351 4.193 4.327 378,692 +0.16(+3.84%)
Oct 24, 2018 4.284 4.300 4.156 4.167 261,042 -0.04(-0.89%)
Oct 23, 2018 4.199 4.257 4.135 4.204 229,163 -0.04(-0.88%)
Oct 22, 2018 4.231 4.305 4.215 4.241 198,584 +0.03(+0.63%)
Oct 19, 2018 4.193 4.257 4.177 4.215 298,590 +0.03(+0.64%)
Oct 18, 2018 4.108 4.225 4.076 4.188 251,792 +0.03(+0.64%)
Oct 17, 2018 4.172 4.215 4.129 4.161 74,085 -0.03(-0.76%)
Oct 16, 2018 4.103 4.252 4.049 4.193 207,577 +0.11(+2.74%)
Oct 15, 2018 4.081 4.177 3.991 4.081 238,103 -0.01(-0.26%)
Oct 12, 2018 4.017 4.108 3.996 4.092 226,801 +0.14(+3.51%)
Oct 11, 2018 3.905 4.161 3.905 3.953 227,804 +0.02(+0.54%)
Oct 10, 2018 4.087 4.103 3.921 3.932 233,732 -0.14(-3.41%)
Oct 09, 2018 4.044 4.135 4.012 4.071 176,042 +0.04(+0.93%)
Oct 08, 2018 4.263 4.289 4.001 4.033 290,944 -0.22(-5.26%)
Oct 05, 2018 4.257 4.305 4.193 4.257 120,148 +0.01(+0.25%)
Oct 04, 2018 4.172 4.305 4.161 4.247 231,401 +0.07(+1.66%)
Oct 03, 2018 4.220 4.257 4.156 4.177 159,956 -0.05(-1.26%)
Oct 02, 2018 4.348 4.407 4.215 4.231 187,915 -0.11(-2.46%)
Oct 01, 2018 4.295 4.455 4.295 4.337 313,756 +0.09(+2.01%)
Sep 28, 2018 4.268 4.332 4.193 4.252 593,244 +0.01(+0.13%)
Sep 27, 2018 4.108 4.257 4.103 4.247 206,994 +0.17(+4.05%)
Sep 26, 2018 4.151 4.177 4.071 4.081 192,003 -0.07(-1.80%)
Sep 25, 2018 4.156 4.268 4.135 4.156 170,265 -0.01(-0.26%)
Sep 24, 2018 4.103 4.231 4.103 4.167 306,226 +0.07(+1.83%)
Sep 21, 2018 4.156 4.268 4.092 4.092 784,620 -0.06(-1.54%)
Sep 20, 2018 4.076 4.188 4.076 4.156 222,276 +0.12(+2.91%)
Sep 19, 2018 4.012 4.135 3.953 4.039 251,192 +0.03(+0.80%)
Sep 18, 2018 3.847 4.049 3.841 4.007 188,157 +0.18(+4.60%)
Sep 17, 2018 3.868 3.943 3.801 3.831 114,649 -0.11(-2.71%)
Sep 14, 2018 3.889 4.039 3.889 3.937 141,703 +0.04(+1.10%)
Sep 13, 2018 4.060 4.081 3.879 3.895 139,164 -0.16(-3.95%)
Sep 12, 2018 4.076 4.151 4.037 4.055 140,234 -0.02(-0.52%)
Sep 11, 2018 4.044 4.124 4.044 4.076 102,176 +0.02(+0.39%)
Sep 10, 2018 4.033 4.113 4.012 4.060 121,556 +0.04(+0.93%)
Sep 07, 2018 3.905 4.033 3.905 4.023 158,948 +0.08(+2.03%)
Sep 06, 2018 3.916 3.959 3.884 3.943 249,631 +0.04(+0.96%)
Sep 05, 2018 3.991 3.991 3.879 3.905 227,789 -0.08(-2.01%)
Sep 04, 2018 4.103 4.145 3.916 3.985 180,876 -0.08(-1.97%)
Aug 31, 2018 4.065 4.065 4.065 0 -0.15(-3.67%)
Aug 30, 2018 4.231 4.231 4.129 4.220 120,602 -0.01(-0.13%)
Aug 29, 2018 4.172 4.231 4.145 4.225 80,420 +0.06(+1.54%)
Aug 28, 2018 4.215 4.252 4.135 4.161 141,563 -0.06(-1.52%)
Aug 27, 2018 4.177 4.257 4.177 4.225 130,624 +0.05(+1.28%)
Aug 24, 2018 4.156 4.284 4.156 4.172 163,446 +0.05(+1.16%)
Aug 23, 2018 4.055 4.135 4.028 4.124 104,227 +0.06(+1.44%)
Aug 22, 2018 4.033 4.135 4.028 4.065 107,397 +0.04(+0.93%)
Aug 21, 2018 4.001 4.129 4.001 4.028 147,435 +0.03(+0.67%)
Aug 20, 2018 3.996 4.017 3.889 4.001 260,456 +0.00(+0.00%)
Aug 17, 2018 3.948 4.028 3.921 4.001 175,255 +0.06(+1.49%)
Aug 16, 2018 3.937 4.025 3.905 3.943 417,153 +0.01(+0.14%)
Aug 15, 2018 4.055 4.151 3.825 3.937 519,941 -0.12(-3.02%)
Aug 14, 2018 4.129 4.129 4.033 4.060 134,988 -0.05(-1.30%)
Aug 13, 2018 4.135 4.165 4.007 4.113 185,557 -0.02(-0.52%)
Aug 10, 2018 4.140 4.167 4.071 4.135 180,316 -0.01(-0.13%)
Aug 09, 2018 4.065 4.257 4.065 4.140 312,234 -0.16(-3.72%)
Aug 08, 2018 4.332 4.343 4.236 4.300 157,291 -0.04(-0.98%)
Aug 07, 2018 4.412 4.433 4.321 4.343 87,815 -0.04(-0.97%)
Aug 06, 2018 4.460 4.465 4.369 4.385 106,212 -0.05(-1.08%)
Aug 03, 2018 4.535 4.535 4.417 4.433 130,832 -0.13(-2.92%)
Aug 02, 2018 4.497 4.604 4.444 4.567 108,137 +0.07(+1.54%)
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.