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 (%)
Mar 31, 2015 6.829 7.021 6.653 6.952 299,657 +0.05(+0.77%)
Mar 30, 2015 6.946 6.962 6.618 6.898 221,496 +0.02(+0.31%)
Mar 27, 2015 6.647 7.064 6.514 6.877 191,360 +0.20(+3.04%)
Mar 26, 2015 6.808 7.090 6.615 6.674 218,647 -0.07(-1.11%)
Mar 25, 2015 6.509 6.914 6.509 6.749 311,381 +0.31(+4.89%)
Mar 24, 2015 6.450 6.519 6.413 6.434 112,564 -0.01(-0.17%)
Mar 23, 2015 6.301 6.519 6.279 6.445 135,319 +0.12(+1.85%)
Mar 20, 2015 6.327 6.461 6.274 6.327 97,865 +0.05(+0.85%)
Mar 19, 2015 6.327 6.461 6.247 6.274 93,616 -0.13(-2.00%)
Mar 18, 2015 6.226 6.445 6.190 6.402 99,406 +0.14(+2.30%)
Mar 17, 2015 6.194 6.317 6.151 6.258 193,030 -0.01(-0.17%)
Mar 16, 2015 6.407 6.482 6.210 6.269 155,981 -0.12(-1.84%)
Mar 13, 2015 6.471 6.541 6.333 6.386 115,625 -0.13(-2.05%)
Mar 12, 2015 6.391 6.535 6.333 6.519 159,111 +0.19(+2.95%)
Mar 11, 2015 6.338 6.434 6.253 6.333 241,599 +0.02(+0.34%)
Mar 10, 2015 6.162 6.338 6.130 6.311 138,881 +0.08(+1.28%)
Mar 09, 2015 6.450 6.487 6.178 6.231 150,136 -0.19(-2.99%)
Mar 06, 2015 6.402 6.535 6.349 6.423 198,205 -0.01(-0.08%)
Mar 05, 2015 6.434 6.535 6.370 6.429 56,190 -0.03(-0.50%)
Mar 04, 2015 6.349 6.466 6.183 6.461 168,800 +0.14(+2.19%)
Mar 03, 2015 6.295 6.567 6.269 6.322 296,772 +0.01(+0.17%)
Mar 02, 2015 6.551 6.493 6.082 6.311 232,662 -0.24(-3.66%)
Feb 27, 2015 6.594 6.663 6.487 6.551 221,547 -0.09(-1.29%)
Feb 26, 2015 6.802 6.802 6.615 6.637 247,140 -0.10(-1.43%)
Feb 25, 2015 7.000 7.000 6.594 6.733 219,397 -0.20(-2.92%)
Feb 24, 2015 6.760 7.024 6.696 6.936 402,581 +0.27(+4.00%)
Feb 23, 2015 6.562 6.752 6.455 6.669 236,915 +0.09(+1.38%)
Feb 20, 2015 6.850 6.850 6.535 6.578 248,802 -0.27(-3.97%)
Feb 19, 2015 6.872 6.914 6.669 6.850 203,506 +0.07(+1.10%)
Feb 18, 2015 6.744 6.808 6.621 6.776 207,963 +0.04(+0.55%)
Feb 17, 2015 6.776 6.824 6.621 6.738 171,443 -0.02(-0.32%)
Feb 13, 2015 6.786 6.760 6.760 6.760 265,413 +0.06(+0.88%)
Feb 12, 2015 6.530 6.984 6.525 6.701 412,234 +0.28(+4.32%)
Feb 11, 2015 6.226 6.546 6.125 6.423 219,590 +0.14(+2.21%)
Feb 10, 2015 6.045 6.306 5.975 6.285 317,998 +0.27(+4.53%)
Feb 09, 2015 6.274 6.311 5.943 6.013 266,171 -0.26(-4.17%)
Feb 06, 2015 6.477 6.551 6.189 6.274 352,140 -0.37(-5.54%)
Feb 05, 2015 6.525 6.861 6.373 6.642 525,082 +0.29(+4.53%)
Feb 04, 2015 6.541 6.593 6.146 6.354 419,678 -0.21(-3.17%)
Feb 03, 2015 6.685 6.722 6.258 6.562 470,953 +0.44(+7.14%)
Feb 02, 2015 6.098 6.239 5.933 6.125 263,462 +0.11(+1.86%)
Jan 30, 2015 5.522 6.093 5.458 6.013 412,317 +0.45(+8.16%)
Jan 29, 2015 5.725 5.741 5.503 5.559 449,597 -0.16(-2.80%)
Jan 28, 2015 6.317 6.317 5.693 5.719 216,576 -0.59(-9.38%)
Jan 27, 2015 6.178 6.407 6.151 6.311 188,226 +0.02(+0.25%)
Jan 26, 2015 6.434 6.487 6.247 6.295 448,778 -0.15(-2.32%)
Jan 23, 2015 6.509 6.551 6.397 6.445 147,634 +0.05(+0.75%)
Jan 22, 2015 6.535 6.557 6.237 6.397 191,742 -0.05(-0.75%)
Jan 21, 2015 6.183 6.498 6.103 6.445 395,294 +0.26(+4.14%)
Jan 20, 2015 6.439 6.487 6.138 6.189 354,214 -0.33(-5.00%)
Jan 16, 2015 6.039 6.583 6.023 6.514 248,617 +0.44(+7.20%)
Jan 15, 2015 6.226 6.274 6.066 6.077 488,187 -0.07(-1.13%)
Jan 14, 2015 6.407 6.429 6.002 6.146 510,154 -0.31(-4.87%)
Jan 13, 2015 6.605 6.690 6.375 6.461 296,129 -0.14(-2.18%)
Jan 12, 2015 6.519 6.610 6.167 6.605 445,657 +0.08(+1.23%)
Jan 09, 2015 6.354 6.549 6.338 6.525 224,782 +0.22(+3.56%)
Jan 08, 2015 6.151 6.397 6.111 6.301 193,414 +0.17(+2.70%)
Jan 07, 2015 6.301 6.615 6.087 6.135 236,690 -0.01(-0.09%)
Jan 06, 2015 6.493 6.663 6.135 6.141 536,563 -0.45(-6.88%)
Jan 05, 2015 7.186 7.218 6.562 6.594 266,345 -0.60(-8.31%)
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.