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 +0.29 (+0.65%)
Official Closing 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 (%)
Feb 28, 2019 3.206 3.206 3.100 3.148 296,564 -0.05(-1.67%)
Feb 27, 2019 3.196 3.222 3.137 3.201 166,762 +0.01(+0.17%)
Feb 26, 2019 3.302 3.302 3.196 3.196 186,460 -0.05(-1.48%)
Feb 25, 2019 3.260 3.286 3.228 3.244 144,080 -0.03(-0.82%)
Feb 22, 2019 3.276 3.300 3.196 3.270 286,969 +0.02(+0.49%)
Feb 21, 2019 3.313 3.329 3.222 3.254 168,927 -0.07(-2.24%)
Feb 20, 2019 3.308 3.353 3.297 3.329 237,311 +0.02(+0.65%)
Feb 19, 2019 3.254 3.366 3.244 3.308 393,504 +0.05(+1.64%)
Feb 15, 2019 3.276 3.329 3.233 3.254 228,863 +0.01(+0.16%)
Feb 14, 2019 3.094 3.292 3.094 3.249 996,227 +0.13(+4.10%)
Feb 13, 2019 3.116 3.169 3.078 3.121 118,692 +0.05(+1.56%)
Feb 12, 2019 3.073 3.116 3.030 3.073 193,527 +0.02(+0.52%)
Feb 11, 2019 2.988 3.089 2.982 3.057 184,217 +0.06(+2.14%)
Feb 08, 2019 2.924 3.046 2.854 2.993 437,295 +0.15(+5.25%)
Feb 07, 2019 2.945 2.956 2.838 2.844 198,376 -0.13(-4.31%)
Feb 06, 2019 3.009 3.020 2.940 2.972 230,475 -0.06(-2.11%)
Feb 05, 2019 3.073 3.105 2.998 3.036 190,492 +0.04(+1.43%)
Feb 04, 2019 3.068 3.137 2.966 2.993 269,610 +0.04(+1.45%)
Feb 01, 2019 2.913 3.025 2.870 2.950 267,475 +0.03(+0.91%)
Jan 31, 2019 2.902 2.950 2.902 2.924 221,322 +0.02(+0.74%)
Jan 30, 2019 2.945 2.977 2.881 2.902 381,463 -0.05(-1.81%)
Jan 29, 2019 2.988 3.014 2.950 2.956 167,115 -0.02(-0.54%)
Jan 28, 2019 3.089 3.185 2.929 2.972 223,041 -0.12(-3.97%)
Jan 25, 2019 3.052 3.150 3.046 3.094 164,009 +0.06(+2.11%)
Jan 24, 2019 2.988 3.030 2.881 3.030 475,325 +0.04(+1.43%)
Jan 23, 2019 3.041 3.046 2.950 2.988 397,772 -0.01(-0.18%)
Jan 22, 2019 3.212 3.217 2.972 2.993 299,336 -0.26(-7.88%)
Jan 18, 2019 3.276 3.294 3.228 3.249 324,832 +0.01(+0.16%)
Jan 17, 2019 3.334 3.380 3.228 3.244 201,916 -0.12(-3.65%)
Jan 16, 2019 3.361 3.382 3.329 3.366 159,506 +0.01(+0.16%)
Jan 15, 2019 3.382 3.388 3.333 3.361 142,116 -0.01(-0.16%)
Jan 14, 2019 3.350 3.420 3.334 3.366 138,570 -0.02(-0.47%)
Jan 11, 2019 3.372 3.441 3.324 3.382 284,157 -0.02(-0.63%)
Jan 10, 2019 3.420 3.436 3.308 3.404 270,176 -0.06(-1.85%)
Jan 09, 2019 3.468 3.510 3.441 3.468 302,659 +0.04(+1.25%)
Jan 08, 2019 3.318 3.452 3.286 3.425 638,607 +0.12(+3.72%)
Jan 07, 2019 3.228 3.334 3.206 3.302 345,457 +0.06(+1.98%)
Jan 04, 2019 3.094 3.270 3.073 3.238 856,409 +0.18(+5.75%)
Jan 03, 2019 3.078 3.105 3.030 3.062 572,984 -0.04(-1.37%)
Jan 02, 2019 3.078 3.142 2.945 3.105 619,163 -0.01(-0.17%)
Dec 31, 2018 3.121 3.148 3.094 3.110 305,150 +0.00(+0.00%)
Dec 28, 2018 3.094 3.158 3.046 3.110 349,574 +0.04(+1.39%)
Dec 27, 2018 3.046 3.073 2.988 3.068 209,511 -0.03(-1.03%)
Dec 26, 2018 3.084 3.121 2.988 3.100 298,320 +0.03(+1.04%)
Dec 24, 2018 3.132 3.206 3.068 3.068 214,805 -0.08(-2.54%)
Dec 21, 2018 3.014 3.206 3.014 3.148 451,166 +0.11(+3.69%)
Dec 20, 2018 3.100 3.150 3.020 3.036 360,812 -0.10(-3.23%)
Dec 19, 2018 3.244 3.324 3.105 3.137 434,197 -0.09(-2.81%)
Dec 18, 2018 3.302 3.313 3.222 3.228 205,302 -0.05(-1.47%)
Dec 17, 2018 3.340 3.350 3.222 3.276 342,355 -0.06(-1.92%)
Dec 14, 2018 3.414 3.436 3.318 3.340 207,870 -0.11(-3.25%)
Dec 13, 2018 3.510 3.537 3.414 3.452 115,097 -0.11(-3.00%)
Dec 12, 2018 3.574 3.623 3.542 3.558 110,174 +0.04(+1.06%)
Dec 11, 2018 3.537 3.572 3.478 3.521 177,711 +0.02(+0.61%)
Dec 10, 2018 3.596 3.601 3.382 3.500 205,022 -0.01(-0.30%)
Dec 07, 2018 3.574 3.639 3.510 3.510 162,509 -0.05(-1.35%)
Dec 06, 2018 3.628 3.655 3.500 3.558 272,148 -0.12(-3.19%)
Dec 04, 2018 3.809 3.889 3.665 3.676 320,520 -0.13(-3.37%)
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.