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 (%)
Jul 31, 2017 3.975 4.129 3.831 3.841 791,671 -0.29(-6.98%)
Jul 28, 2017 4.113 4.241 4.049 4.129 229,258 +0.01(+0.26%)
Jul 27, 2017 4.145 4.209 4.071 4.119 163,045 -0.02(-0.52%)
Jul 26, 2017 4.284 4.295 4.129 4.140 256,624 -0.11(-2.51%)
Jul 25, 2017 4.396 4.519 4.236 4.247 189,860 -0.10(-2.21%)
Jul 24, 2017 4.289 4.417 4.249 4.343 112,028 +0.06(+1.50%)
Jul 21, 2017 4.396 4.401 4.223 4.279 402,810 -0.07(-1.72%)
Jul 20, 2017 4.455 4.455 4.188 4.353 220,868 -0.07(-1.69%)
Jul 19, 2017 4.284 4.524 4.260 4.428 259,824 +0.13(+3.11%)
Jul 18, 2017 4.417 4.417 4.240 4.295 213,658 -0.11(-2.42%)
Jul 17, 2017 4.423 4.524 4.369 4.401 135,374 -0.05(-1.08%)
Jul 14, 2017 4.492 4.567 4.359 4.449 172,794 -0.02(-0.48%)
Jul 13, 2017 4.359 4.476 4.289 4.471 430,259 +0.12(+2.70%)
Jul 12, 2017 4.327 4.658 4.305 4.353 515,731 +0.07(+1.62%)
Jul 11, 2017 4.268 4.334 4.177 4.284 424,609 +0.04(+1.01%)
Jul 10, 2017 4.097 4.343 4.092 4.241 435,702 +0.14(+3.38%)
Jul 07, 2017 4.124 4.215 4.017 4.103 377,862 +0.05(+1.18%)
Jul 06, 2017 4.321 4.377 4.039 4.055 437,636 -0.35(-7.99%)
Jul 05, 2017 4.519 4.545 4.332 4.407 277,636 -0.17(-3.62%)
Jul 03, 2017 4.396 4.642 4.375 4.572 161,115 +0.21(+4.77%)
Jun 30, 2017 4.375 4.476 4.327 4.364 294,448 +0.02(+0.37%)
Jun 29, 2017 4.364 4.407 4.295 4.348 245,408 +0.02(+0.37%)
Jun 28, 2017 4.423 4.529 4.321 4.332 281,512 -0.07(-1.69%)
Jun 27, 2017 4.359 4.588 4.353 4.407 456,659 +0.07(+1.72%)
Jun 26, 2017 4.204 4.375 4.135 4.332 471,636 +0.12(+2.78%)
Jun 23, 2017 4.028 4.247 4.028 4.215 1,298,585 +0.18(+4.50%)
Jun 22, 2017 3.852 4.081 3.847 4.033 324,856 +0.21(+5.44%)
Jun 21, 2017 3.953 4.039 3.804 3.825 267,790 -0.17(-4.14%)
Jun 20, 2017 3.895 4.023 3.740 3.991 468,879 +0.04(+0.94%)
Jun 19, 2017 3.953 4.017 3.905 3.953 352,319 -0.03(-0.80%)
Jun 16, 2017 3.841 4.068 3.831 3.985 451,943 +0.08(+2.05%)
Jun 15, 2017 3.927 4.012 3.799 3.905 354,749 +0.03(+0.83%)
Jun 14, 2017 4.508 4.529 3.804 3.873 864,163 -0.17(-4.22%)
Jun 13, 2017 4.295 4.300 3.996 4.044 478,027 -0.23(-5.37%)
Jun 12, 2017 4.380 4.625 4.161 4.273 621,587 +0.09(+2.17%)
Jun 09, 2017 4.103 4.385 4.087 4.183 504,093 +0.12(+2.89%)
Jun 08, 2017 4.033 4.188 4.033 4.065 243,170 +0.02(+0.53%)
Jun 07, 2017 4.252 4.343 4.015 4.044 258,696 -0.21(-4.89%)
Jun 06, 2017 4.215 4.316 4.113 4.252 198,200 +0.01(+0.25%)
Jun 05, 2017 4.209 4.332 4.145 4.241 225,022 +0.00(+0.00%)
Jun 02, 2017 4.348 4.353 4.108 4.241 231,892 -0.11(-2.45%)
Jun 01, 2017 4.161 4.364 4.124 4.348 234,030 +0.18(+4.35%)
May 31, 2017 4.327 4.327 4.111 4.167 383,678 -0.13(-2.98%)
May 30, 2017 4.412 4.439 4.289 4.295 243,320 -0.12(-2.78%)
May 26, 2017 4.401 4.465 4.359 4.417 118,695 +0.01(+0.12%)
May 25, 2017 4.508 4.588 4.380 4.412 172,502 -0.10(-2.25%)
May 24, 2017 4.545 4.625 4.476 4.513 151,941 -0.04(-0.82%)
May 23, 2017 4.583 4.609 4.524 4.551 173,688 -0.03(-0.58%)
May 22, 2017 4.642 4.690 4.551 4.577 344,756 -0.03(-0.58%)
May 19, 2017 4.556 4.695 4.556 4.604 167,853 +0.05(+1.17%)
May 18, 2017 4.615 4.652 4.545 4.551 248,413 -0.07(-1.61%)
May 17, 2017 4.599 4.690 4.556 4.625 277,906 -0.02(-0.34%)
May 16, 2017 4.663 4.770 4.545 4.642 209,255 -0.02(-0.34%)
May 15, 2017 4.711 4.791 4.631 4.658 236,340 -0.01(-0.23%)
May 12, 2017 4.727 4.810 4.642 4.668 351,362 -0.08(-1.69%)
May 11, 2017 4.743 4.791 4.625 4.748 322,162 +0.02(+0.34%)
May 10, 2017 4.775 4.855 4.695 4.732 528,885 -0.01(-0.22%)
May 09, 2017 4.780 4.791 4.658 4.743 363,583 -0.01(-0.11%)
May 08, 2017 4.743 4.844 4.679 4.748 273,439 +0.01(+0.11%)
May 05, 2017 4.716 4.871 4.642 4.743 327,034 +0.03(+0.68%)
May 04, 2017 4.839 4.863 4.642 4.711 381,440 -0.04(-0.79%)
May 03, 2017 4.780 4.879 4.711 4.748 391,215 +0.01(+0.23%)
May 02, 2017 4.850 4.922 4.727 4.738 303,546 -0.13(-2.63%)
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.