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 (%)
Apr 30, 2020 4.967 5.143 4.818 5.063 948,346 +0.05(+1.06%)
Apr 29, 2020 5.308 5.335 4.980 5.010 1,222,914 -0.17(-3.30%)
Apr 28, 2020 5.223 5.330 5.084 5.180 1,073,317 +0.15(+3.08%)
Apr 27, 2020 4.668 5.127 4.625 5.026 959,375 +0.28(+5.96%)
Apr 24, 2020 4.882 4.903 4.652 4.743 945,817 -0.15(-3.16%)
Apr 23, 2020 5.047 5.076 4.706 4.898 817,414 -0.06(-1.18%)
Apr 22, 2020 5.095 5.095 4.823 4.956 899,394 +0.01(+0.11%)
Apr 21, 2020 5.068 5.282 4.818 4.951 1,702,185 -0.07(-1.49%)
Apr 20, 2020 5.036 5.068 4.674 5.026 1,981,212 +0.18(+3.63%)
Apr 17, 2020 4.818 4.866 4.764 4.850 987,429 +0.09(+1.79%)
Apr 16, 2020 4.658 4.796 4.577 4.764 978,445 +0.12(+2.64%)
Apr 15, 2020 4.497 4.812 4.380 4.642 973,296 +0.06(+1.28%)
Apr 14, 2020 4.465 4.615 4.396 4.583 912,032 +0.14(+3.12%)
Apr 13, 2020 4.449 4.711 4.364 4.444 994,471 +0.07(+1.59%)
Apr 09, 2020 4.305 4.471 4.012 4.375 1,513,383 +0.06(+1.36%)
Apr 08, 2020 4.593 4.593 4.295 4.316 1,266,766 -0.06(-1.34%)
Apr 07, 2020 4.348 4.503 4.311 4.375 1,223,297 +0.11(+2.50%)
Apr 06, 2020 4.033 4.348 4.033 4.268 1,040,975 +0.35(+8.84%)
Apr 03, 2020 4.028 4.161 3.847 3.921 1,337,565 -0.18(-4.30%)
Apr 02, 2020 4.556 4.663 3.905 4.097 1,754,329 -0.41(-9.11%)
Apr 01, 2020 4.668 4.754 4.380 4.508 1,239,670 -0.14(-2.99%)
Mar 31, 2020 4.700 4.716 4.487 4.647 1,727,802 +0.01(+0.23%)
Mar 30, 2020 4.743 4.962 4.433 4.636 2,204,070 +0.29(+6.63%)
Mar 27, 2020 4.407 4.543 4.172 4.348 1,317,322 -0.17(-3.78%)
Mar 26, 2020 4.609 4.625 4.316 4.519 1,545,454 +0.07(+1.68%)
Mar 25, 2020 4.855 4.994 4.375 4.444 1,493,906 -0.33(-6.82%)
Mar 24, 2020 4.636 4.796 4.465 4.770 1,188,208 +0.43(+9.83%)
Mar 23, 2020 4.183 4.385 3.788 4.343 1,787,683 +0.47(+12.28%)
Mar 20, 2020 3.831 4.257 3.708 3.868 1,760,428 +0.10(+2.55%)
Mar 19, 2020 3.414 3.873 3.244 3.772 1,308,149 +0.34(+9.78%)
Mar 18, 2020 3.697 3.895 3.292 3.436 2,068,300 -0.55(-13.79%)
Mar 17, 2020 3.847 4.055 3.500 3.985 1,493,254 +0.09(+2.19%)
Mar 16, 2020 3.681 4.193 3.681 3.900 1,489,410 -0.84(-17.68%)
Mar 13, 2020 4.215 4.748 4.145 4.738 2,310,000 +0.82(+20.82%)
Mar 12, 2020 3.868 4.241 3.868 3.921 1,265,725 -0.36(-8.47%)
Mar 11, 2020 4.161 4.540 4.119 4.284 1,969,876 +0.10(+2.29%)
Mar 10, 2020 4.220 4.321 3.815 4.188 3,247,355 +0.22(+5.51%)
Mar 09, 2020 4.593 4.855 3.900 3.969 2,363,645 -1.31(-24.77%)
Mar 06, 2020 5.202 5.383 5.103 5.276 1,092,582 -0.02(-0.30%)
Mar 05, 2020 5.559 5.596 5.202 5.292 1,339,674 -0.51(-8.74%)
Mar 04, 2020 5.911 5.911 5.599 5.799 1,203,258 +0.01(+0.09%)
Mar 03, 2020 6.103 6.125 5.762 5.794 1,289,690 -0.31(-5.15%)
Mar 02, 2020 5.959 6.125 5.778 6.109 1,729,864 +0.18(+2.97%)
Feb 28, 2020 5.607 5.970 5.607 5.933 1,178,242 +0.10(+1.74%)
Feb 27, 2020 5.773 6.098 5.666 5.831 801,096 -0.14(-2.41%)
Feb 26, 2020 5.986 6.162 5.858 5.975 682,212 +0.01(+0.09%)
Feb 25, 2020 6.167 6.210 5.949 5.970 1,110,239 -0.17(-2.70%)
Feb 24, 2020 6.173 6.215 5.975 6.135 1,125,332 -0.36(-5.51%)
Feb 21, 2020 6.573 6.573 6.338 6.493 813,298 -0.12(-1.85%)
Feb 20, 2020 6.685 6.776 6.615 6.615 823,260 -0.10(-1.51%)
Feb 19, 2020 6.733 6.794 6.658 6.717 437,143 +0.02(+0.32%)
Feb 18, 2020 6.792 6.802 6.626 6.696 674,925 -0.15(-2.26%)
Feb 14, 2020 6.893 6.925 6.754 6.850 838,227 -0.03(-0.47%)
Feb 13, 2020 6.914 6.981 6.829 6.882 954,348 -0.05(-0.69%)
Feb 12, 2020 6.904 7.037 6.861 6.930 1,316,964 +0.03(+0.39%)
Feb 11, 2020 6.770 7.016 6.770 6.904 1,128,196 +0.19(+2.86%)
Feb 10, 2020 6.802 6.802 6.578 6.712 979,251 -0.09(-1.33%)
Feb 07, 2020 6.610 6.850 6.354 6.802 1,940,744 +0.13(+2.00%)
Feb 06, 2020 6.877 6.973 6.594 6.669 1,632,578 -0.15(-2.27%)
Feb 05, 2020 6.722 6.877 6.535 6.824 2,619,460 -0.12(-1.77%)
Feb 04, 2020 7.106 7.154 6.930 6.946 1,499,025 -0.13(-1.88%)
Feb 03, 2020 6.989 7.200 6.914 7.080 1,196,234 +0.08(+1.14%)
Jan 31, 2020 7.202 7.245 6.986 7.000 998,300 -0.29(-4.02%)
Jan 30, 2020 7.378 7.416 7.181 7.293 1,115,827 -0.21(-2.84%)
Jan 29, 2020 7.602 7.608 7.410 7.506 1,357,499 +0.09(+1.15%)
Jan 28, 2020 7.352 7.490 7.325 7.421 1,080,622 +0.13(+1.83%)
Jan 27, 2020 7.080 7.325 6.941 7.288 1,823,391 -0.15(-2.01%)
Jan 24, 2020 7.554 7.592 7.346 7.437 1,180,491 -0.17(-2.18%)
Jan 23, 2020 7.859 7.867 7.554 7.602 1,639,897 -0.32(-4.04%)
Jan 22, 2020 7.928 8.157 7.917 7.923 1,346,047 +0.02(+0.20%)
Jan 21, 2020 7.955 8.168 7.907 7.907 1,637,995 -0.01(-0.07%)
Jan 17, 2020 8.072 8.072 7.789 7.912 1,647,215 -0.11(-1.40%)
Jan 16, 2020 8.088 8.109 7.953 8.024 994,692 +0.02(+0.20%)
Jan 15, 2020 8.168 8.211 7.864 8.008 3,161,436 -0.24(-2.91%)
Jan 14, 2020 8.184 8.307 8.077 8.248 18,192,850 +0.01(+0.06%)
Jan 13, 2020 8.189 8.333 8.045 8.243 1,604,246 +0.06(+0.72%)
Jan 10, 2020 8.243 8.316 8.136 8.184 1,265,589 -0.06(-0.71%)
Jan 09, 2020 8.253 8.301 7.960 8.243 1,701,696 -0.01(-0.13%)
Jan 08, 2020 8.669 8.771 8.173 8.253 2,393,897 -0.43(-4.92%)
Jan 07, 2020 8.675 8.899 8.584 8.680 4,254,924 +0.47(+5.79%)
Jan 06, 2020 8.109 8.216 8.072 8.205 801,414 +0.02(+0.26%)
Jan 03, 2020 8.147 8.339 8.067 8.184 1,187,239 +0.01(+0.13%)
Jan 02, 2020 8.275 8.291 8.125 8.173 1,050,990 -0.09(-1.03%)
Dec 31, 2019 7.912 8.309 7.896 8.259 865,219 +0.35(+4.38%)
Dec 30, 2019 7.912 8.045 7.848 7.912 971,945 -0.06(-0.74%)
Dec 27, 2019 8.216 8.248 7.933 7.971 384,062 -0.20(-2.42%)
Dec 26, 2019 8.083 8.296 8.051 8.168 520,404 +0.14(+1.73%)
Dec 24, 2019 8.125 8.173 7.965 8.029 287,719 -0.09(-1.05%)
Dec 23, 2019 7.896 8.128 7.875 8.115 523,163 +0.23(+2.91%)
Dec 20, 2019 8.061 8.163 7.869 7.885 972,059 -0.09(-1.07%)
Dec 19, 2019 7.682 8.008 7.677 7.971 831,506 +0.28(+3.68%)
Dec 18, 2019 7.608 7.805 7.522 7.688 919,072 +0.10(+1.26%)
Dec 17, 2019 7.843 7.859 7.544 7.592 1,071,765 -0.27(-3.46%)
Dec 16, 2019 7.939 7.965 7.827 7.864 831,978 -0.02(-0.27%)
Dec 13, 2019 7.805 7.901 7.682 7.885 1,051,721 +0.09(+1.16%)
Dec 12, 2019 7.896 8.027 7.784 7.795 1,511,226 -0.10(-1.28%)
Dec 11, 2019 7.981 7.981 7.816 7.896 921,297 -0.03(-0.40%)
Dec 10, 2019 7.763 8.040 7.752 7.928 1,274,275 +0.09(+1.09%)
Dec 09, 2019 7.592 8.024 7.576 7.843 1,039,968 +0.25(+3.23%)
Dec 06, 2019 7.538 7.624 7.480 7.597 817,796 +0.07(+0.99%)
Dec 05, 2019 7.570 7.731 7.512 7.522 891,123 -0.03(-0.42%)
Dec 04, 2019 7.560 7.576 7.474 7.554 718,679 +0.05(+0.64%)
Dec 03, 2019 7.469 7.597 7.266 7.506 952,400 -0.06(-0.85%)
Dec 02, 2019 7.677 7.731 7.517 7.570 818,914 -0.09(-1.11%)
Nov 29, 2019 7.682 7.699 7.544 7.656 590,058 -0.07(-0.90%)
Nov 27, 2019 7.661 7.731 7.554 7.725 619,111 +0.07(+0.98%)
Nov 26, 2019 7.592 7.752 7.522 7.650 806,724 +0.00(+0.00%)
Nov 25, 2019 7.629 7.757 7.469 7.650 771,392 +0.03(+0.42%)
Nov 22, 2019 7.469 7.768 7.469 7.618 1,065,778 +0.17(+2.29%)
Nov 21, 2019 7.304 7.570 7.234 7.448 1,292,565 +0.22(+3.03%)
Nov 20, 2019 7.117 7.316 7.101 7.229 1,183,944 +0.14(+1.96%)
Nov 19, 2019 7.010 7.117 6.829 7.090 634,646 +0.11(+1.53%)
Nov 18, 2019 6.936 7.018 6.829 6.984 604,603 +0.09(+1.32%)
Nov 15, 2019 6.717 6.968 6.669 6.893 798,115 +0.23(+3.44%)
Nov 14, 2019 6.583 6.776 6.557 6.663 511,435 +0.08(+1.22%)
Nov 13, 2019 6.647 6.682 6.546 6.583 576,517 -0.13(-1.91%)
Nov 12, 2019 6.605 6.793 6.573 6.712 697,417 +0.08(+1.21%)
Nov 11, 2019 6.578 6.685 6.519 6.631 301,917 +0.00(+0.00%)
Nov 08, 2019 6.605 6.690 6.530 6.631 758,191 -0.01(-0.16%)
Nov 07, 2019 6.936 6.946 6.567 6.642 1,060,234 -0.30(-4.38%)
Nov 06, 2019 6.936 6.989 6.808 6.946 1,138,212 +0.01(+0.15%)
Nov 05, 2019 6.957 7.037 6.802 6.936 833,566 +0.01(+0.08%)
Nov 04, 2019 6.866 6.936 6.781 6.930 1,311,054 +0.06(+0.93%)
Nov 01, 2019 6.701 6.978 6.647 6.866 1,376,178 +0.22(+3.37%)
Oct 31, 2019 6.658 6.776 6.423 6.642 1,157,601 -0.13(-1.97%)
Oct 30, 2019 6.535 6.818 6.477 6.776 1,216,054 +0.23(+3.59%)
Oct 29, 2019 6.605 6.663 6.509 6.541 692,880 -0.08(-1.21%)
Oct 28, 2019 6.621 6.753 6.583 6.621 665,264 +0.00(+0.00%)
Oct 25, 2019 6.594 6.679 6.557 6.621 635,231 +0.02(+0.32%)
Oct 24, 2019 6.605 6.626 6.463 6.599 820,134 +0.00(+0.00%)
Oct 23, 2019 6.295 6.621 6.295 6.599 768,163 +0.27(+4.21%)
Oct 22, 2019 6.402 6.455 6.258 6.333 709,434 -0.09(-1.41%)
Oct 21, 2019 6.530 6.541 6.317 6.423 1,022,943 -0.03(-0.41%)
Oct 18, 2019 6.525 6.615 6.418 6.450 586,122 -0.06(-0.90%)
Oct 17, 2019 6.557 6.615 6.477 6.509 1,256,775 +0.01(+0.08%)
Oct 16, 2019 6.509 6.551 6.434 6.503 1,080,935 +0.05(+0.83%)
Oct 15, 2019 6.466 6.682 6.370 6.450 2,058,585 +0.03(+0.50%)
Oct 14, 2019 6.434 6.551 6.253 6.418 1,779,637 +0.29(+4.70%)
Oct 11, 2019 6.130 6.290 6.055 6.130 704,583 +0.12(+1.95%)
Oct 10, 2019 5.943 6.130 5.930 6.013 719,888 +0.12(+1.99%)
Oct 09, 2019 5.885 5.991 5.810 5.895 771,688 +0.09(+1.56%)
Oct 08, 2019 5.901 5.943 5.693 5.805 631,128 -0.11(-1.81%)
Oct 07, 2019 5.815 5.986 5.767 5.911 1,232,777 +0.07(+1.28%)
Oct 04, 2019 5.591 5.869 5.538 5.837 1,196,049 +0.28(+4.99%)
Oct 03, 2019 5.490 5.596 5.351 5.559 650,278 +0.02(+0.39%)
Oct 02, 2019 5.484 5.575 5.474 5.538 422,806 +0.00(+0.00%)
Oct 01, 2019 5.580 5.644 5.498 5.538 622,944 +0.01(+0.19%)
Sep 30, 2019 5.666 5.703 5.474 5.527 755,524 -0.18(-3.18%)
Sep 27, 2019 5.719 5.837 5.655 5.709 420,051 -0.03(-0.47%)
Sep 26, 2019 5.660 5.746 5.602 5.735 586,069 +0.01(+0.19%)
Sep 25, 2019 5.596 5.762 5.596 5.725 468,408 +0.10(+1.71%)
Sep 24, 2019 5.655 5.677 5.506 5.628 489,596 -0.07(-1.31%)
Sep 23, 2019 5.751 5.863 5.682 5.703 505,823 -0.10(-1.75%)
Sep 20, 2019 5.682 5.826 5.644 5.805 1,492,952 +0.12(+2.16%)
Sep 19, 2019 5.762 5.815 5.591 5.682 421,031 -0.12(-2.02%)
Sep 18, 2019 5.650 5.863 5.495 5.799 869,046 +0.14(+2.55%)
Sep 17, 2019 5.527 5.660 5.303 5.655 1,016,486 +0.09(+1.63%)
Sep 16, 2019 5.623 5.767 5.554 5.564 673,122 -0.09(-1.51%)
Sep 13, 2019 5.607 5.698 5.578 5.650 421,175 +0.06(+1.05%)
Sep 12, 2019 5.548 5.596 5.354 5.591 621,990 +0.05(+0.87%)
Sep 11, 2019 5.511 5.570 5.399 5.543 863,282 +0.04(+0.68%)
Sep 10, 2019 5.554 5.628 5.442 5.506 657,525 -0.05(-0.96%)
Sep 09, 2019 5.666 5.682 5.490 5.559 693,412 -0.12(-2.16%)
Sep 06, 2019 5.644 5.794 5.544 5.682 716,204 +0.01(+0.09%)
Sep 05, 2019 5.602 5.746 5.548 5.677 698,613 +0.10(+1.72%)
Sep 04, 2019 5.527 5.666 5.468 5.580 567,233 +0.13(+2.45%)
Sep 03, 2019 5.431 5.522 5.314 5.447 836,119 -0.10(-1.73%)
Aug 30, 2019 5.730 5.762 5.500 5.543 671,032 -0.14(-2.44%)
Aug 29, 2019 5.655 5.954 5.655 5.682 1,493,039 +0.12(+2.21%)
Aug 28, 2019 5.207 5.575 5.148 5.559 1,487,575 +0.37(+7.09%)
Aug 27, 2019 5.111 5.207 5.100 5.191 601,405 +0.10(+1.99%)
Aug 26, 2019 5.196 5.217 5.068 5.090 599,542 -0.06(-1.24%)
Aug 23, 2019 5.282 5.420 5.143 5.154 597,930 -0.19(-3.59%)
Aug 22, 2019 5.292 5.436 5.223 5.346 790,526 +0.05(+1.01%)
Aug 21, 2019 5.324 5.394 5.255 5.292 577,503 +0.01(+0.10%)
Aug 20, 2019 5.266 5.362 5.212 5.287 493,257 +0.02(+0.41%)
Aug 19, 2019 5.068 5.298 5.031 5.266 606,436 +0.27(+5.34%)
Aug 16, 2019 4.908 5.047 4.908 4.999 597,930 +0.11(+2.29%)
Aug 15, 2019 4.887 4.983 4.802 4.887 678,750 +0.01(+0.22%)
Aug 14, 2019 4.935 5.052 4.818 4.876 1,021,805 -0.12(-2.35%)
Aug 13, 2019 4.903 5.036 4.775 4.994 751,338 +0.09(+1.85%)
Aug 12, 2019 4.738 4.903 4.588 4.903 843,164 +0.20(+4.19%)
Aug 09, 2019 4.892 4.892 4.706 4.706 1,097,268 -0.23(-4.75%)
Aug 08, 2019 4.908 4.972 4.722 4.940 1,144,212 +0.11(+2.32%)
Aug 07, 2019 4.716 4.983 4.593 4.828 1,543,651 +0.18(+3.90%)
Aug 06, 2019 4.423 4.668 4.423 4.647 1,740,188 +0.27(+6.09%)
Aug 05, 2019 4.556 4.583 4.316 4.380 1,911,135 -0.29(-6.17%)
Aug 02, 2019 4.855 4.935 4.658 4.668 1,454,340 -0.21(-4.37%)
Aug 01, 2019 4.855 5.068 4.855 4.882 1,155,339 +0.00(+0.00%)
Jul 31, 2019 4.903 5.052 4.871 4.882 1,660,176 -0.01(-0.11%)
Jul 30, 2019 4.962 4.962 4.860 4.887 1,163,481 -0.10(-2.03%)
Jul 29, 2019 5.196 5.218 4.980 4.988 1,065,306 -0.21(-4.10%)
Jul 26, 2019 5.175 5.431 5.143 5.202 1,633,719 +0.03(+0.52%)
Jul 25, 2019 5.207 5.479 5.159 5.175 1,648,814 +0.19(+3.74%)
Jul 24, 2019 4.962 4.999 4.871 4.988 796,273 +0.02(+0.32%)
Jul 23, 2019 5.052 5.084 4.959 4.972 441,520 -0.06(-1.27%)
Jul 22, 2019 5.020 5.090 5.004 5.036 362,194 +0.03(+0.64%)
Jul 19, 2019 4.988 5.036 4.967 5.004 448,729 +0.02(+0.32%)
Jul 18, 2019 5.004 5.068 4.983 4.988 398,739 -0.05(-0.95%)
Jul 17, 2019 5.132 5.138 4.999 5.036 499,798 -0.08(-1.56%)
Jul 16, 2019 5.127 5.234 5.100 5.116 806,683 +0.00(+0.00%)
Jul 15, 2019 5.143 5.175 5.100 5.116 656,066 -0.01(-0.10%)
Jul 12, 2019 5.148 5.191 5.100 5.122 533,826 -0.05(-0.93%)
Jul 11, 2019 5.148 5.239 5.143 5.170 649,304 +0.01(+0.21%)
Jul 10, 2019 5.266 5.271 5.122 5.159 659,394 -0.07(-1.33%)
Jul 09, 2019 4.860 5.364 4.860 5.228 2,230,231 +0.37(+7.57%)
Jul 08, 2019 4.866 4.935 4.802 4.860 1,547,908 +0.01(+0.11%)
Jul 05, 2019 4.802 4.898 4.802 4.855 921,638 +0.01(+0.22%)
Jul 03, 2019 4.802 4.930 4.791 4.844 686,027 +0.04(+0.89%)
Jul 02, 2019 4.850 4.855 4.748 4.802 631,512 -0.04(-0.88%)
Jul 01, 2019 4.860 4.972 4.823 4.844 1,365,586 +0.03(+0.67%)
Jun 28, 2019 4.748 4.839 4.711 4.812 1,548,059 +0.09(+1.81%)
Jun 27, 2019 4.658 4.802 4.658 4.727 958,318 +0.10(+2.07%)
Jun 26, 2019 4.545 4.647 4.545 4.631 983,768 +0.02(+0.46%)
Jun 25, 2019 4.695 4.732 4.508 4.609 910,997 -0.12(-2.48%)
Jun 24, 2019 4.722 4.764 4.684 4.727 339,180 +0.01(+0.11%)
Jun 21, 2019 4.748 4.786 4.599 4.722 632,419 -0.07(-1.45%)
Jun 20, 2019 4.940 4.967 4.748 4.791 786,421 -0.09(-1.75%)
Jun 19, 2019 4.700 4.924 4.700 4.876 746,450 +0.19(+4.10%)
Jun 18, 2019 4.593 4.711 4.577 4.684 431,762 +0.09(+1.97%)
Jun 17, 2019 4.492 4.663 4.492 4.593 653,004 +0.17(+3.74%)
Jun 14, 2019 4.316 4.545 4.263 4.428 744,133 +0.13(+3.11%)
Jun 13, 2019 4.215 4.359 4.193 4.295 696,960 +0.16(+3.87%)
Jun 12, 2019 4.167 4.167 4.076 4.135 268,214 -0.08(-1.90%)
Jun 11, 2019 4.183 4.247 4.145 4.215 387,852 +0.08(+1.94%)
Jun 10, 2019 4.199 4.279 4.108 4.135 313,621 -0.06(-1.52%)
Jun 07, 2019 4.284 4.337 4.199 4.199 393,809 -0.06(-1.38%)
Jun 06, 2019 4.183 4.412 4.183 4.257 602,854 +0.10(+2.31%)
Jun 05, 2019 4.092 4.215 4.071 4.161 417,644 +0.08(+1.96%)
Jun 04, 2019 3.953 4.081 3.905 4.081 513,217 +0.19(+4.94%)
Jun 03, 2019 3.767 3.916 3.740 3.889 445,179 +0.12(+3.26%)
May 31, 2019 3.900 3.953 3.745 3.767 478,719 -0.20(-5.11%)
May 30, 2019 3.921 4.001 3.857 3.969 321,594 +0.05(+1.36%)
May 29, 2019 3.953 3.953 3.767 3.916 559,772 -0.09(-2.26%)
May 28, 2019 3.953 4.049 3.911 4.007 654,934 +0.05(+1.35%)
May 24, 2019 3.660 3.991 3.655 3.953 822,670 +0.33(+9.13%)
May 23, 2019 4.167 4.209 3.526 3.623 1,426,475 -0.71(-16.48%)
May 22, 2019 4.231 4.405 4.231 4.337 1,372,354 +0.07(+1.63%)
May 21, 2019 4.268 4.321 4.247 4.268 236,210 +0.01(+0.25%)
May 20, 2019 4.215 4.423 4.215 4.257 551,277 +0.14(+3.50%)
May 17, 2019 4.087 4.151 4.087 4.113 198,685 -0.01(-0.13%)
May 16, 2019 4.156 4.263 4.108 4.119 191,761 -0.04(-0.90%)
May 15, 2019 4.188 4.209 4.124 4.156 122,812 -0.05(-1.27%)
May 14, 2019 3.964 4.241 3.948 4.209 262,381 +0.27(+6.91%)
May 13, 2019 4.081 4.081 3.911 3.937 156,575 -0.18(-4.28%)
May 10, 2019 4.103 4.177 4.081 4.113 106,465 -0.03(-0.77%)
May 09, 2019 4.145 4.193 3.975 4.145 351,287 -0.04(-0.89%)
May 08, 2019 4.220 4.284 4.129 4.183 121,119 -0.02(-0.51%)
May 07, 2019 4.172 4.241 4.145 4.204 423,546 -0.01(-0.25%)
May 06, 2019 4.247 4.252 4.177 4.215 172,232 -0.05(-1.25%)
May 03, 2019 4.193 4.337 4.183 4.268 419,863 +0.08(+1.91%)
May 02, 2019 4.241 4.255 4.125 4.188 230,310 -0.07(-1.63%)
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.