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

Dorian Lpg Ltd (NY: LPG )

34.59 -0.80 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2014 7.010 7.212 7.212 7.212 505,941 +0.13(+1.91%)
Dec 30, 2014 7.062 7.114 6.901 7.077 475,272 +0.01(+0.15%)
Dec 29, 2014 7.041 7.113 7.010 7.067 263,178 +0.02(+0.22%)
Dec 26, 2014 6.952 7.134 6.932 7.051 286,368 +0.20(+2.88%)
Dec 24, 2014 6.911 6.854 6.854 6.854 201,644 +0.05(+0.69%)
Dec 23, 2014 6.906 6.906 6.641 6.807 671,474 +0.05(+0.69%)
Dec 22, 2014 6.740 6.812 6.472 6.760 827,862 +0.18(+2.76%)
Dec 19, 2014 6.402 6.584 6.288 6.579 519,205 +0.19(+3.01%)
Dec 18, 2014 6.049 6.485 6.049 6.387 876,066 +0.41(+6.86%)
Dec 17, 2014 5.649 6.007 5.609 5.976 495,134 +0.38(+6.77%)
Dec 16, 2014 5.582 5.821 5.582 5.597 1,335,072 +0.04(+0.75%)
Dec 15, 2014 5.561 5.691 5.478 5.556 1,239,889 -0.01(-0.09%)
Dec 12, 2014 5.260 5.597 5.161 5.561 1,349,648 +0.25(+4.69%)
Dec 11, 2014 5.426 5.538 5.208 5.312 1,641,056 -0.12(-2.20%)
Dec 10, 2014 5.535 5.665 5.395 5.431 2,346,708 -0.17(-2.97%)
Dec 09, 2014 5.634 5.784 5.499 5.597 1,020,102 -0.14(-2.36%)
Dec 08, 2014 6.407 6.407 5.686 5.732 944,995 -0.68(-10.61%)
Dec 05, 2014 6.599 6.771 6.381 6.412 554,497 -0.21(-3.14%)
Dec 04, 2014 6.631 6.770 6.527 6.620 435,452 -0.08(-1.24%)
Dec 03, 2014 6.646 7.113 6.608 6.703 464,254 +0.11(+1.73%)
Dec 02, 2014 6.672 6.672 6.428 6.589 439,664 +0.21(+3.25%)
Dec 01, 2014 6.958 7.056 6.355 6.381 920,618 -0.67(-9.57%)
Nov 28, 2014 7.659 7.669 6.994 7.056 561,598 -0.66(-8.55%)
Nov 26, 2014 7.830 7.716 7.716 7.716 161,970 -0.14(-1.78%)
Nov 25, 2014 7.866 7.939 7.809 7.856 223,575 -0.02(-0.20%)
Nov 24, 2014 7.965 8.053 7.856 7.872 166,409 -0.02(-0.26%)
Nov 21, 2014 8.116 8.126 7.814 7.892 238,300 -0.11(-1.36%)
Nov 20, 2014 7.991 8.100 7.913 8.001 221,520 -0.04(-0.45%)
Nov 19, 2014 8.131 8.193 7.970 8.038 434,115 -0.12(-1.53%)
Nov 18, 2014 8.183 8.365 8.100 8.162 1,275,218 +0.01(+0.06%)
Nov 17, 2014 8.001 8.225 8.001 8.157 1,005,116 +0.10(+1.29%)
Nov 14, 2014 7.820 8.095 7.804 8.053 689,567 +0.21(+2.65%)
Nov 13, 2014 7.970 8.048 7.762 7.846 486,795 -0.10(-1.24%)
Nov 12, 2014 7.892 8.038 7.690 7.944 307,655 +0.06(+0.72%)
Nov 11, 2014 7.996 8.074 7.586 7.887 1,025,387 -0.16(-1.94%)
Nov 10, 2014 7.934 8.069 7.835 8.043 241,031 +0.13(+1.64%)
Nov 07, 2014 7.840 7.929 7.674 7.913 504,296 +0.09(+1.13%)
Nov 06, 2014 7.383 7.918 7.285 7.825 846,684 +0.44(+5.98%)
Nov 05, 2014 7.383 7.422 7.155 7.383 478,019 +0.10(+1.35%)
Nov 04, 2014 7.373 7.373 7.197 7.285 690,558 -0.09(-1.27%)
Nov 03, 2014 7.451 7.482 7.222 7.378 494,252 -0.06(-0.84%)
Oct 31, 2014 7.456 7.487 7.368 7.441 163,963 +0.06(+0.77%)
Oct 30, 2014 7.477 7.503 7.259 7.383 741,389 -0.12(-1.66%)
Oct 29, 2014 7.809 7.897 7.311 7.508 388,492 -0.26(-3.34%)
Oct 28, 2014 7.721 7.825 7.648 7.768 353,640 +0.12(+1.56%)
Oct 27, 2014 7.809 7.892 7.544 7.648 221,381 -0.24(-3.09%)
Oct 24, 2014 7.955 7.955 7.840 7.892 106,584 -0.06(-0.72%)
Oct 23, 2014 8.048 8.095 7.872 7.949 588,228 -0.05(-0.65%)
Oct 22, 2014 8.297 8.302 7.934 8.001 231,712 -0.30(-3.63%)
Oct 21, 2014 8.105 8.437 8.079 8.302 194,672 +0.18(+2.17%)
Oct 20, 2014 8.365 8.401 8.095 8.126 138,506 -0.10(-1.20%)
Oct 17, 2014 8.214 8.417 8.095 8.225 205,082 +0.08(+1.02%)
Oct 16, 2014 7.700 8.349 7.700 8.142 817,119 +0.25(+3.16%)
Oct 15, 2014 8.069 8.209 7.828 7.892 740,105 -0.17(-2.12%)
Oct 14, 2014 7.934 8.167 7.840 8.064 674,827 +0.16(+2.04%)
Oct 13, 2014 7.996 8.188 7.830 7.903 353,642 -0.11(-1.36%)
Oct 10, 2014 8.531 8.593 7.762 8.012 625,901 -0.60(-6.94%)
Oct 09, 2014 8.832 8.837 8.588 8.609 219,091 -0.22(-2.53%)
Oct 08, 2014 8.967 8.967 8.479 8.832 542,035 -0.09(-0.99%)
Oct 07, 2014 9.216 9.242 8.910 8.920 214,688 -0.32(-3.48%)
Oct 06, 2014 9.258 9.424 9.087 9.242 254,376 +0.07(+0.74%)
Oct 03, 2014 9.102 9.268 9.066 9.175 271,625 +0.11(+1.26%)
Oct 02, 2014 9.258 9.342 8.837 9.061 629,809 -0.08(-0.85%)
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.