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 (%)
Dec 31, 2020 6.503 6.503 6.503 801,246 +0.10(+1.58%)
Dec 30, 2020 6.247 6.407 6.247 6.402 801,246 +0.18(+2.92%)
Dec 29, 2020 6.370 6.370 6.096 6.221 638,670 -0.11(-1.69%)
Dec 28, 2020 6.349 6.413 6.247 6.327 593,156 +0.04(+0.68%)
Dec 24, 2020 6.247 6.338 6.149 6.285 317,709 +0.09(+1.38%)
Dec 23, 2020 6.029 6.290 6.013 6.199 670,115 +0.21(+3.57%)
Dec 22, 2020 6.034 6.093 5.943 5.986 764,783 -0.02(-0.27%)
Dec 21, 2020 5.911 6.002 5.719 6.002 824,852 -0.02(-0.35%)
Dec 18, 2020 6.087 6.194 5.938 6.023 1,925,562 -0.09(-1.40%)
Dec 17, 2020 6.098 6.189 5.938 6.109 660,258 +0.03(+0.53%)
Dec 16, 2020 6.194 6.194 6.034 6.077 491,516 -0.09(-1.47%)
Dec 15, 2020 6.189 6.237 6.055 6.167 1,027,515 -0.02(-0.26%)
Dec 14, 2020 6.498 6.498 6.119 6.183 1,271,484 -0.26(-4.06%)
Dec 11, 2020 6.514 6.525 6.263 6.445 826,419 -0.07(-1.15%)
Dec 10, 2020 6.226 6.541 6.215 6.519 663,060 +0.30(+4.89%)
Dec 09, 2020 6.327 6.333 6.169 6.215 965,352 -0.01(-0.09%)
Dec 08, 2020 6.119 6.269 6.089 6.221 574,686 +0.07(+1.13%)
Dec 07, 2020 6.141 6.215 5.954 6.151 780,444 +0.01(+0.17%)
Dec 04, 2020 5.869 6.146 5.837 6.141 856,222 +0.38(+6.57%)
Dec 03, 2020 5.655 5.815 5.618 5.762 526,778 +0.12(+2.18%)
Dec 02, 2020 5.596 5.735 5.495 5.639 708,019 +0.03(+0.57%)
Dec 01, 2020 5.954 5.954 5.586 5.607 1,135,266 -0.22(-3.84%)
Nov 30, 2020 5.975 5.986 5.751 5.831 2,396,405 -0.18(-3.02%)
Nov 27, 2020 6.077 6.103 5.869 6.013 1,203,921 +0.25(+4.35%)
Nov 25, 2020 5.602 5.807 5.559 5.762 904,018 +0.17(+2.96%)
Nov 24, 2020 5.805 5.826 5.522 5.596 1,133,885 -0.09(-1.50%)
Nov 23, 2020 5.308 5.735 5.308 5.682 1,012,806 +0.42(+7.90%)
Nov 20, 2020 5.090 5.271 5.074 5.266 832,417 +0.14(+2.71%)
Nov 19, 2020 5.042 5.164 4.940 5.127 824,361 +0.12(+2.34%)
Nov 18, 2020 5.026 5.202 4.935 5.010 1,007,907 +0.02(+0.32%)
Nov 17, 2020 4.935 5.020 4.876 4.994 632,172 +0.02(+0.43%)
Nov 16, 2020 4.940 5.010 4.903 4.972 756,365 +0.14(+2.98%)
Nov 13, 2020 4.732 4.866 4.700 4.828 552,195 +0.13(+2.84%)
Nov 12, 2020 4.882 4.882 4.658 4.695 877,138 -0.27(-5.38%)
Nov 11, 2020 5.031 5.031 4.802 4.962 772,431 -0.05(-1.06%)
Nov 10, 2020 4.802 5.036 4.748 5.015 1,080,824 +0.27(+5.62%)
Nov 09, 2020 4.593 4.855 4.503 4.748 1,065,177 +0.43(+10.01%)
Nov 06, 2020 4.444 4.537 4.295 4.316 502,899 -0.12(-2.76%)
Nov 05, 2020 4.364 4.463 4.300 4.439 737,391 +0.12(+2.72%)
Nov 04, 2020 4.220 4.449 4.199 4.321 789,984 +0.07(+1.63%)
Nov 03, 2020 4.295 4.412 4.215 4.252 763,053 -0.01(-0.25%)
Nov 02, 2020 4.257 4.432 4.167 4.263 808,798 -0.11(-2.56%)
Oct 30, 2020 4.524 4.524 4.257 4.375 884,525 -0.13(-2.84%)
Oct 29, 2020 4.385 4.521 4.220 4.503 841,744 +0.09(+1.93%)
Oct 28, 2020 4.593 4.643 4.407 4.417 876,227 -0.28(-6.02%)
Oct 27, 2020 4.775 4.876 4.700 4.700 679,470 +0.05(+1.15%)
Oct 26, 2020 4.652 4.695 4.545 4.647 634,689 -0.04(-0.80%)
Oct 23, 2020 4.780 4.780 4.650 4.684 438,982 -0.07(-1.46%)
Oct 22, 2020 4.684 4.770 4.615 4.754 469,825 +0.07(+1.60%)
Oct 21, 2020 4.791 4.802 4.652 4.679 428,542 -0.11(-2.34%)
Oct 20, 2020 4.807 4.818 4.748 4.791 478,513 +0.01(+0.11%)
Oct 19, 2020 4.919 4.919 4.775 4.786 478,144 -0.14(-2.92%)
Oct 16, 2020 4.898 5.026 4.855 4.930 587,809 +0.02(+0.43%)
Oct 15, 2020 4.796 4.914 4.711 4.908 545,785 +0.03(+0.55%)
Oct 14, 2020 4.855 5.052 4.828 4.882 718,206 +0.07(+1.44%)
Oct 13, 2020 4.930 4.930 4.748 4.812 829,298 -0.11(-2.17%)
Oct 12, 2020 4.887 4.962 4.716 4.919 1,317,811 +0.24(+5.13%)
Oct 09, 2020 4.711 4.738 4.593 4.679 530,640 +0.01(+0.11%)
Oct 08, 2020 4.487 4.700 4.487 4.674 352,895 +0.23(+5.29%)
Oct 07, 2020 4.503 4.545 4.348 4.439 714,979 -0.06(-1.30%)
Oct 06, 2020 4.690 4.738 4.492 4.497 638,841 -0.13(-2.88%)
Oct 05, 2020 4.545 4.716 4.519 4.631 628,691 +0.14(+3.09%)
Oct 02, 2020 4.295 4.527 4.295 4.492 585,185 +0.13(+2.93%)
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.