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

Dorian Lpg Ltd (NY: LPG )

46.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2016 4.855 5.138 4.823 5.015 1,053,445 +0.17(+3.52%)
Mar 30, 2016 5.063 5.079 4.802 4.844 694,308 -0.15(-2.99%)
Mar 29, 2016 5.004 5.020 4.828 4.994 395,880 -0.03(-0.53%)
Mar 28, 2016 4.823 5.063 4.775 5.020 580,178 +0.22(+4.67%)
Mar 24, 2016 4.940 4.796 4.796 4.796 1,501,762 -0.18(-3.64%)
Mar 23, 2016 5.234 5.308 4.967 4.978 1,146,726 -0.33(-6.14%)
Mar 22, 2016 5.703 5.783 5.138 5.303 1,858,042 -0.77(-12.65%)
Mar 21, 2016 6.114 6.141 5.933 6.071 254,838 -0.01(-0.09%)
Mar 18, 2016 6.141 6.215 5.965 6.077 664,505 -0.02(-0.35%)
Mar 17, 2016 6.125 6.210 6.066 6.098 330,622 +0.01(+0.18%)
Mar 16, 2016 5.847 6.143 5.847 6.087 634,464 +0.22(+3.82%)
Mar 15, 2016 5.949 5.954 5.735 5.863 311,954 -0.11(-1.79%)
Mar 14, 2016 6.023 6.061 5.959 5.970 479,403 -0.05(-0.89%)
Mar 11, 2016 5.981 6.071 5.837 6.023 495,620 +0.13(+2.26%)
Mar 10, 2016 5.949 5.949 5.686 5.890 402,960 -0.06(-1.08%)
Mar 09, 2016 5.943 6.055 5.826 5.954 527,791 +0.05(+0.90%)
Mar 08, 2016 6.471 6.471 5.901 5.901 585,779 -0.61(-9.42%)
Mar 07, 2016 6.237 6.589 6.199 6.514 954,389 +0.31(+4.99%)
Mar 04, 2016 6.109 6.157 6.013 6.205 720,311 +0.12(+1.93%)
Mar 03, 2016 6.007 6.253 6.007 6.087 805,081 +0.06(+1.06%)
Mar 02, 2016 5.831 6.034 5.677 6.023 663,352 +0.20(+3.48%)
Mar 01, 2016 5.799 5.909 5.735 5.821 525,718 +0.07(+1.30%)
Feb 29, 2016 5.618 5.794 5.618 5.746 645,827 +0.15(+2.77%)
Feb 26, 2016 5.511 5.703 5.511 5.591 625,392 +0.09(+1.55%)
Feb 25, 2016 5.308 5.522 5.266 5.506 435,852 +0.17(+3.10%)
Feb 24, 2016 5.399 5.404 5.164 5.340 615,469 -0.17(-3.00%)
Feb 23, 2016 5.564 5.596 5.468 5.506 350,940 -0.09(-1.62%)
Feb 22, 2016 5.527 5.767 5.522 5.596 629,930 +0.18(+3.35%)
Feb 19, 2016 5.180 5.426 5.116 5.415 1,152,233 +0.22(+4.32%)
Feb 18, 2016 5.308 5.335 5.164 5.191 863,560 -0.09(-1.62%)
Feb 17, 2016 5.138 5.415 5.122 5.276 1,005,820 +0.15(+3.02%)
Feb 16, 2016 5.372 5.410 5.095 5.122 853,699 -0.18(-3.42%)
Feb 12, 2016 5.127 5.303 5.303 5.303 1,235,786 +0.26(+5.07%)
Feb 11, 2016 5.010 5.137 4.940 5.047 528,966 -0.05(-1.05%)
Feb 10, 2016 4.999 5.298 4.914 5.100 785,458 +0.03(+0.63%)
Feb 09, 2016 5.058 5.100 4.828 5.068 597,106 -0.07(-1.45%)
Feb 08, 2016 5.095 5.223 4.908 5.143 806,854 +0.01(+0.10%)
Feb 05, 2016 5.442 5.442 5.084 5.138 1,282,741 -0.28(-5.12%)
Feb 04, 2016 5.394 5.458 5.322 5.415 734,062 +0.10(+1.81%)
Feb 03, 2016 5.324 5.330 4.972 5.319 1,148,688 +0.05(+0.91%)
Feb 02, 2016 5.335 5.367 5.196 5.271 883,346 -0.16(-2.95%)
Feb 01, 2016 5.612 5.612 5.271 5.431 861,320 -0.21(-3.78%)
Jan 29, 2016 5.869 6.269 5.474 5.644 1,672,592 +0.20(+3.73%)
Jan 28, 2016 5.351 5.623 5.340 5.442 933,904 +0.17(+3.13%)
Jan 27, 2016 5.410 5.436 5.154 5.276 910,890 -0.17(-3.13%)
Jan 26, 2016 5.618 5.628 5.276 5.447 901,327 -0.18(-3.22%)
Jan 25, 2016 5.778 5.863 5.551 5.628 783,568 -0.15(-2.59%)
Jan 22, 2016 5.362 5.826 5.362 5.778 1,137,285 +0.53(+10.06%)
Jan 21, 2016 5.186 5.399 5.138 5.250 398,514 +0.05(+0.92%)
Jan 20, 2016 5.127 5.292 4.983 5.202 706,767 +0.01(+0.10%)
Jan 19, 2016 5.228 5.383 5.132 5.196 573,112 +0.01(+0.10%)
Jan 15, 2016 5.186 5.191 5.191 5.191 349,574 -0.15(-2.89%)
Jan 14, 2016 5.175 5.468 5.116 5.346 443,578 +0.19(+3.62%)
Jan 13, 2016 5.276 5.394 5.074 5.159 730,351 -0.12(-2.22%)
Jan 12, 2016 5.388 5.404 5.074 5.276 663,204 -0.08(-1.49%)
Jan 11, 2016 5.463 5.570 5.244 5.356 508,117 -0.13(-2.43%)
Jan 08, 2016 5.490 5.591 5.351 5.490 766,112 +0.03(+0.49%)
Jan 07, 2016 5.671 5.671 5.415 5.463 576,907 -0.27(-4.74%)
Jan 06, 2016 5.799 5.869 5.639 5.735 470,667 -0.18(-2.98%)
Jan 05, 2016 6.098 6.098 5.853 5.911 471,728 -0.15(-2.55%)
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.