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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2018 3.910 3.911 3.801 3.801 396,968 -0.10(-2.53%)
Feb 27, 2018 3.931 3.972 3.894 3.899 304,579 -0.04(-0.92%)
Feb 26, 2018 3.993 4.029 3.894 3.936 167,409 -0.06(-1.43%)
Feb 23, 2018 3.889 4.014 3.889 3.993 499,092 +0.14(+3.64%)
Feb 22, 2018 3.853 235,683 +0.03(+0.68%)
Feb 21, 2018 3.837 3.910 3.811 3.827 324,488 +0.00(+0.00%)
Feb 20, 2018 3.899 3.977 3.799 3.827 524,187 -0.09(-2.25%)
Feb 16, 2018 3.915 3.915 3.915 0 -0.10(-2.58%)
Feb 15, 2018 4.029 4.076 3.936 4.019 599,462 +0.02(+0.52%)
Feb 14, 2018 3.879 4.034 3.827 3.998 619,715 +0.12(+3.08%)
Feb 13, 2018 4.040 4.045 3.858 3.879 510,788 -0.20(-4.96%)
Feb 12, 2018 3.982 4.175 3.915 4.081 616,262 +0.14(+3.56%)
Feb 09, 2018 3.925 4.003 3.858 3.941 1,076,942 +0.04(+1.07%)
Feb 08, 2018 4.123 4.123 3.894 3.899 1,014,767 -0.22(-5.30%)
Feb 07, 2018 4.154 4.164 4.045 4.117 686,083 -0.04(-0.87%)
Feb 06, 2018 4.060 4.195 4.008 4.154 849,249 +0.05(+1.27%)
Feb 05, 2018 4.117 4.258 4.076 4.102 723,236 -0.02(-0.38%)
Feb 02, 2018 4.107 4.211 4.050 4.117 893,278 -0.04(-0.87%)
Feb 01, 2018 4.102 4.185 3.863 4.154 1,978,973 +0.19(+4.71%)
Jan 31, 2018 4.024 4.024 3.884 3.967 913,169 -0.06(-1.42%)
Jan 30, 2018 4.008 4.050 3.879 4.024 853,973 +0.03(+0.78%)
Jan 29, 2018 3.842 4.112 3.842 3.993 1,017,325 +0.17(+4.48%)
Jan 26, 2018 4.003 4.003 3.712 3.822 14,132,143 -0.18(-4.42%)
Jan 25, 2018 4.003 4.019 3.962 3.998 301,113 +0.00(+0.00%)
Jan 24, 2018 4.024 4.040 3.972 3.998 276,027 +0.00(+0.00%)
Jan 23, 2018 3.946 4.024 3.931 3.998 310,149 +0.04(+1.05%)
Jan 22, 2018 3.785 3.967 3.770 3.957 327,448 +0.17(+4.38%)
Jan 19, 2018 3.905 3.925 3.780 3.790 583,920 -0.16(-3.95%)
Jan 18, 2018 3.977 4.003 3.868 3.946 541,522 -0.03(-0.78%)
Jan 17, 2018 4.014 4.014 3.894 3.977 395,131 -0.02(-0.39%)
Jan 16, 2018 4.050 4.185 3.972 3.993 337,376 -0.05(-1.16%)
Jan 12, 2018 4.040 4.040 4.040 0 +0.12(+3.05%)
Jan 11, 2018 4.014 4.040 3.899 3.920 284,247 -0.06(-1.56%)
Jan 10, 2018 3.972 4.034 3.931 3.982 305,005 -0.02(-0.52%)
Jan 09, 2018 4.008 4.055 3.946 4.003 424,931 -0.04(-0.90%)
Jan 08, 2018 4.180 4.180 4.003 4.040 434,774 -0.17(-3.95%)
Jan 05, 2018 4.362 4.401 4.190 4.206 324,287 -0.16(-3.69%)
Jan 04, 2018 4.278 4.400 4.278 4.367 431,544 +0.09(+2.19%)
Jan 03, 2018 4.367 4.413 4.247 4.273 455,112 -0.09(-2.02%)
Jan 02, 2018 4.268 4.382 4.268 4.362 515,917 +0.09(+2.19%)
Dec 29, 2017 4.268 4.268 4.268 0 -0.03(-0.72%)
Dec 28, 2017 4.201 4.377 4.164 4.299 584,068 +0.09(+2.22%)
Dec 27, 2017 4.372 4.413 4.206 4.206 873,185 -0.15(-3.46%)
Dec 26, 2017 4.310 4.382 4.310 4.356 248,937 +0.02(+0.48%)
Dec 22, 2017 4.227 4.393 4.227 4.336 318,635 +0.09(+2.08%)
Dec 21, 2017 4.102 4.263 4.076 4.247 806,280 +0.15(+3.68%)
Dec 20, 2017 4.252 4.304 4.081 4.097 1,162,095 -0.15(-3.55%)
Dec 19, 2017 4.434 4.502 4.221 4.247 333,613 -0.18(-3.99%)
Dec 18, 2017 4.304 4.528 4.289 4.424 441,696 +0.14(+3.27%)
Dec 15, 2017 4.185 4.356 4.164 4.284 1,016,683 +0.11(+2.74%)
Dec 14, 2017 4.185 4.372 4.164 4.169 610,126 -0.04(-0.86%)
Dec 13, 2017 4.128 4.258 4.066 4.206 607,006 +0.12(+2.92%)
Dec 12, 2017 3.894 4.102 3.894 4.086 376,376 +0.19(+4.93%)
Dec 11, 2017 3.661 3.972 3.661 3.894 582,974 +0.24(+6.53%)
Dec 08, 2017 3.655 3.702 3.624 3.655 406,781 +0.00(+0.00%)
Dec 07, 2017 3.676 3.733 3.629 299,096 +0.00(+0.00%)
Dec 06, 2017 3.853 3.920 3.655 3.697 690,799 -0.18(-4.69%)
Dec 05, 2017 3.936 4.076 3.858 3.879 352,125 -0.04(-1.06%)
Dec 04, 2017 3.712 3.977 3.712 3.920 407,524 +0.23(+6.19%)
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.