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, 2020 4.620 4.690 4.463 4.556 775,435 -0.06(-1.27%)
Jul 30, 2020 4.684 4.684 4.535 4.615 897,246 -0.12(-2.59%)
Jul 29, 2020 4.674 4.791 4.583 4.738 996,175 +0.09(+1.83%)
Jul 28, 2020 4.428 4.711 4.428 4.652 1,029,177 +0.22(+4.93%)
Jul 27, 2020 4.327 4.503 4.321 4.433 769,589 +0.11(+2.47%)
Jul 24, 2020 4.321 4.375 4.263 4.327 900,270 -0.04(-0.86%)
Jul 23, 2020 4.161 4.407 4.140 4.364 840,463 +0.19(+4.60%)
Jul 22, 2020 4.119 4.193 4.060 4.172 672,541 +0.01(+0.26%)
Jul 21, 2020 4.097 4.247 4.097 4.161 710,913 +0.12(+3.04%)
Jul 20, 2020 4.129 4.145 4.017 4.039 564,857 -0.05(-1.30%)
Jul 17, 2020 4.076 4.236 4.076 4.092 651,538 +0.02(+0.52%)
Jul 16, 2020 4.113 4.135 4.028 4.071 496,571 -0.11(-2.55%)
Jul 15, 2020 4.103 4.215 4.065 4.177 945,480 +0.19(+4.68%)
Jul 14, 2020 3.937 4.039 3.900 3.991 454,826 +0.05(+1.35%)
Jul 13, 2020 4.135 4.135 3.895 3.937 965,500 -0.15(-3.78%)
Jul 10, 2020 3.857 4.121 3.852 4.092 922,762 +0.22(+5.65%)
Jul 09, 2020 4.033 4.033 3.852 3.873 793,128 -0.17(-4.09%)
Jul 08, 2020 3.964 4.097 3.964 4.039 708,424 +0.03(+0.66%)
Jul 07, 2020 4.060 4.151 3.991 4.012 726,611 -0.12(-2.97%)
Jul 06, 2020 3.996 4.140 3.996 4.135 1,114,175 +0.21(+5.44%)
Jul 02, 2020 4.316 4.316 3.911 3.921 1,391,360 -0.34(-7.89%)
Jul 01, 2020 4.129 4.289 4.129 4.257 971,553 +0.13(+3.10%)
Jun 30, 2020 4.140 4.167 4.036 4.129 1,136,012 -0.04(-1.02%)
Jun 29, 2020 3.980 4.236 3.943 4.172 996,758 +0.25(+6.25%)
Jun 26, 2020 4.129 4.159 3.911 3.927 2,757,417 -0.25(-6.00%)
Jun 25, 2020 4.119 4.220 4.049 4.177 792,460 +0.09(+2.22%)
Jun 24, 2020 4.193 4.268 3.964 4.087 1,224,897 -0.15(-3.65%)
Jun 23, 2020 4.257 4.295 4.177 4.241 789,634 +0.04(+1.02%)
Jun 22, 2020 4.220 4.220 4.124 4.199 862,086 +0.00(+0.00%)
Jun 19, 2020 4.236 4.263 4.119 4.199 2,002,599 +0.00(+0.00%)
Jun 18, 2020 4.113 4.318 4.113 4.199 1,050,819 +0.05(+1.29%)
Jun 17, 2020 4.348 4.348 4.145 4.145 730,364 -0.23(-5.36%)
Jun 16, 2020 4.535 4.535 4.316 4.380 924,328 +0.00(+0.00%)
Jun 15, 2020 4.161 4.455 4.097 4.380 1,430,111 +0.09(+1.99%)
Jun 12, 2020 4.279 4.348 4.199 4.295 1,160,998 +0.20(+4.82%)
Jun 11, 2020 4.188 4.359 4.081 4.097 1,528,680 -0.27(-6.11%)
Jun 10, 2020 4.535 4.535 4.359 4.364 982,522 -0.16(-3.54%)
Jun 09, 2020 4.642 4.655 4.321 4.524 1,728,158 -0.20(-4.18%)
Jun 08, 2020 4.556 4.782 4.551 4.722 1,629,511 +0.29(+6.63%)
Jun 05, 2020 4.263 4.492 4.188 4.428 1,436,346 +0.31(+7.51%)
Jun 04, 2020 4.209 4.241 4.023 4.119 1,152,104 -0.15(-3.62%)
Jun 03, 2020 4.177 4.305 4.103 4.273 1,109,000 +0.14(+3.49%)
Jun 02, 2020 4.263 4.310 4.116 4.129 1,184,154 -0.10(-2.40%)
Jun 01, 2020 4.375 4.465 4.215 4.231 1,546,912 -0.15(-3.53%)
May 29, 2020 4.300 4.396 4.161 4.385 3,012,334 +0.16(+3.79%)
May 28, 2020 4.711 4.764 4.220 4.225 2,457,730 -0.61(-12.68%)
May 27, 2020 4.444 4.914 4.343 4.839 1,866,155 +0.60(+14.09%)
May 26, 2020 4.268 4.321 4.062 4.241 1,436,254 +0.06(+1.53%)
May 22, 2020 4.124 4.188 3.927 4.177 1,287,894 +0.02(+0.38%)
May 21, 2020 4.327 4.327 4.017 4.161 997,341 -0.11(-2.50%)
May 20, 2020 3.911 4.273 3.841 4.268 1,728,486 +0.41(+10.65%)
May 19, 2020 4.151 4.183 3.841 3.857 1,380,731 -0.28(-6.83%)
May 18, 2020 4.129 4.188 4.007 4.140 1,048,090 +0.12(+3.05%)
May 15, 2020 4.065 4.113 3.953 4.017 807,675 -0.05(-1.31%)
May 14, 2020 4.092 4.127 3.847 4.071 1,000,735 -0.10(-2.30%)
May 13, 2020 4.161 4.199 3.921 4.167 836,861 -0.01(-0.13%)
May 12, 2020 4.332 4.343 4.135 4.172 801,221 -0.19(-4.40%)
May 11, 2020 4.455 4.503 4.364 4.364 805,813 -0.20(-4.33%)
May 08, 2020 4.652 4.684 4.433 4.561 567,753 +0.04(+0.83%)
May 07, 2020 4.417 4.561 4.375 4.524 745,994 +0.18(+4.18%)
May 06, 2020 4.609 4.727 4.332 4.343 961,827 -0.26(-5.68%)
May 05, 2020 4.882 4.898 4.583 4.604 947,911 -0.30(-6.20%)
May 04, 2020 4.775 4.914 4.658 4.908 716,774 +0.11(+2.22%)
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.