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, 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.