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 (%)
Jul 31, 2018 4.588 4.695 4.513 4.535 242,478 -0.05(-1.05%)
Jul 30, 2018 4.460 4.652 4.300 4.583 322,657 +0.17(+3.74%)
Jul 27, 2018 4.423 4.460 4.375 4.417 182,190 +0.02(+0.36%)
Jul 26, 2018 4.305 4.444 4.305 4.401 220,254 +0.09(+1.98%)
Jul 25, 2018 4.300 4.353 4.263 4.316 142,084 +0.02(+0.50%)
Jul 24, 2018 4.369 4.407 4.295 4.295 300,929 -0.06(-1.47%)
Jul 23, 2018 4.156 4.391 4.135 4.359 344,636 +0.20(+4.74%)
Jul 20, 2018 4.188 4.279 4.140 4.161 216,582 -0.03(-0.76%)
Jul 19, 2018 4.156 4.284 4.156 4.193 320,678 +0.00(+0.00%)
Jul 18, 2018 4.087 4.215 4.012 4.193 336,601 +0.12(+3.01%)
Jul 17, 2018 4.065 4.087 4.007 4.071 393,980 +0.01(+0.13%)
Jul 16, 2018 4.225 4.305 4.055 4.065 354,192 -0.15(-3.67%)
Jul 13, 2018 4.161 4.263 4.092 4.220 563,991 +0.05(+1.15%)
Jul 12, 2018 4.108 4.231 4.060 4.172 782,770 +0.06(+1.56%)
Jul 11, 2018 4.204 4.252 4.097 4.108 338,897 -0.14(-3.27%)
Jul 10, 2018 4.369 4.455 4.204 4.247 479,362 -0.13(-3.05%)
Jul 09, 2018 4.417 4.449 4.300 4.380 701,481 +0.12(+2.88%)
Jul 06, 2018 4.177 4.476 4.140 4.257 621,551 +0.17(+4.18%)
Jul 05, 2018 4.033 4.172 4.033 4.087 234,197 +0.10(+2.41%)
Jul 03, 2018 3.991 3.991 3.991 0 +0.02(+0.40%)
Jul 02, 2018 4.039 4.076 3.948 3.975 242,255 -0.10(-2.49%)
Jun 29, 2018 4.188 4.199 4.060 4.076 393,410 -0.10(-2.30%)
Jun 28, 2018 4.268 4.268 4.167 4.172 485,463 -0.07(-1.76%)
Jun 27, 2018 4.316 4.353 4.241 4.247 261,263 -0.05(-1.12%)
Jun 26, 2018 4.327 4.364 4.215 4.295 300,314 -0.03(-0.62%)
Jun 25, 2018 4.481 4.481 4.316 4.321 783,748 -0.16(-3.57%)
Jun 22, 2018 4.375 4.508 4.364 4.481 1,200,579 +0.18(+4.22%)
Jun 21, 2018 4.257 4.321 4.241 4.300 435,402 +0.04(+1.00%)
Jun 20, 2018 4.087 4.289 4.076 4.257 385,502 +0.19(+4.72%)
Jun 19, 2018 4.151 4.215 4.001 4.065 591,788 -0.13(-3.18%)
Jun 18, 2018 4.412 4.455 4.193 4.199 582,238 -0.26(-5.86%)
Jun 15, 2018 4.503 4.519 4.460 899,394 -0.06(-1.30%)
Jun 14, 2018 4.487 4.551 4.455 4.519 347,455 +0.03(+0.71%)
Jun 13, 2018 4.503 4.615 4.460 4.487 312,800 -0.01(-0.12%)
Jun 12, 2018 4.631 4.631 4.433 4.492 314,311 -0.15(-3.22%)
Jun 11, 2018 4.561 4.690 4.444 4.642 796,132 +0.14(+3.08%)
Jun 08, 2018 4.471 4.636 4.444 4.503 517,388 +0.07(+1.56%)
Jun 07, 2018 4.375 4.508 4.375 4.433 262,930 +0.09(+1.96%)
Jun 06, 2018 4.348 296,376 +0.09(+2.00%)
Jun 05, 2018 4.348 4.348 4.188 4.263 363,022 -0.11(-2.44%)
Jun 04, 2018 4.449 4.497 4.316 4.369 382,195 -0.05(-1.09%)
Jun 01, 2018 4.337 4.524 4.337 4.417 538,681 +0.11(+2.48%)
May 31, 2018 4.471 4.588 4.215 4.311 824,117 -0.18(-3.92%)
May 30, 2018 4.108 4.561 4.055 4.487 1,795,312 +0.58(+14.89%)
May 29, 2018 3.703 4.033 3.697 3.905 1,481,192 +0.19(+5.17%)
May 25, 2018 3.713 3.713 3.713 0 -0.07(-1.97%)
May 24, 2018 3.799 3.831 3.745 3.788 147,651 -0.03(-0.84%)
May 23, 2018 3.804 3.820 3.735 3.820 185,969 +0.05(+1.42%)
May 22, 2018 3.777 3.820 3.751 3.767 153,857 -0.02(-0.42%)
May 21, 2018 3.799 3.815 3.735 3.783 160,399 +0.01(+0.28%)
May 18, 2018 3.879 3.879 3.756 3.772 249,318 -0.09(-2.21%)
May 17, 2018 3.852 3.879 3.820 3.857 159,083 +0.01(+0.14%)
May 16, 2018 3.841 3.868 3.825 3.852 247,835 +0.01(+0.28%)
May 15, 2018 3.847 3.873 3.820 3.841 159,645 -0.01(-0.14%)
May 14, 2018 3.884 3.916 3.844 3.847 132,800 -0.03(-0.83%)
May 11, 2018 3.905 3.948 3.873 3.879 203,669 -0.03(-0.68%)
May 10, 2018 3.953 3.975 3.868 3.905 192,346 -0.03(-0.81%)
May 09, 2018 3.868 4.023 3.868 3.937 287,574 +0.11(+2.93%)
May 08, 2018 3.820 3.847 3.788 3.825 859,042 +0.01(+0.28%)
May 07, 2018 3.831 3.911 3.804 3.815 307,587 +0.02(+0.56%)
May 04, 2018 3.793 3.820 3.767 3.793 232,761 -0.02(-0.56%)
May 03, 2018 3.863 3.916 3.793 3.815 171,619 -0.06(-1.65%)
May 02, 2018 3.841 3.927 3.841 3.879 184,346 +0.04(+1.11%)
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.