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 30, 2021 6.509 6.562 6.413 6.455 268,692 -0.07(-1.06%)
Jul 29, 2021 6.530 6.594 6.498 6.525 219,755 +0.04(+0.58%)
Jul 28, 2021 6.482 6.589 6.386 6.487 264,523 +0.03(+0.50%)
Jul 27, 2021 6.551 6.551 6.338 6.455 434,939 -0.12(-1.87%)
Jul 26, 2021 6.466 6.658 6.466 6.578 287,625 +0.14(+2.15%)
Jul 23, 2021 6.493 6.493 6.338 6.439 432,665 +0.00(+0.00%)
Jul 22, 2021 6.557 6.583 6.371 6.439 365,549 -0.15(-2.35%)
Jul 21, 2021 6.466 6.653 6.461 6.594 398,729 +0.26(+4.04%)
Jul 20, 2021 6.279 6.434 6.173 6.338 543,384 +0.06(+0.93%)
Jul 19, 2021 6.578 6.578 6.226 6.279 813,409 -0.37(-5.54%)
Jul 16, 2021 6.946 6.946 6.573 6.647 554,439 -0.26(-3.78%)
Jul 15, 2021 6.904 7.000 6.797 6.909 674,158 -0.04(-0.61%)
Jul 14, 2021 6.754 7.026 6.721 6.952 1,009,087 +0.28(+4.24%)
Jul 13, 2021 6.962 6.978 6.661 6.669 604,024 -0.29(-4.14%)
Jul 12, 2021 6.845 6.989 6.722 6.957 549,997 +0.13(+1.87%)
Jul 09, 2021 6.882 6.888 6.738 6.829 552,921 +0.05(+0.71%)
Jul 08, 2021 6.786 6.872 6.669 6.781 624,858 -0.15(-2.16%)
Jul 07, 2021 7.016 7.066 6.808 6.930 803,733 -0.13(-1.81%)
Jul 06, 2021 7.362 7.362 7.013 7.058 899,278 -0.28(-3.78%)
Jul 02, 2021 7.490 7.490 7.218 7.336 665,354 -0.14(-1.93%)
Jul 01, 2021 7.666 7.666 7.426 7.480 554,190 -0.05(-0.71%)
Jun 30, 2021 7.581 7.656 7.528 7.533 463,559 -0.07(-0.98%)
Jun 29, 2021 7.789 7.787 7.538 7.608 417,501 -0.08(-1.04%)
Jun 28, 2021 8.093 8.365 7.608 7.688 805,836 -0.36(-4.44%)
Jun 25, 2021 7.939 8.093 7.837 8.045 2,802,698 +0.19(+2.38%)
Jun 24, 2021 7.805 7.859 7.699 7.859 764,762 +0.09(+1.17%)
Jun 23, 2021 7.837 8.019 7.736 7.768 1,021,820 +0.00(+0.00%)
Jun 22, 2021 7.757 7.811 7.541 7.768 448,957 -0.04(-0.48%)
Jun 21, 2021 7.682 7.877 7.682 7.805 918,521 +0.20(+2.59%)
Jun 18, 2021 7.725 7.837 7.602 7.608 1,132,509 -0.19(-2.46%)
Jun 17, 2021 8.072 8.141 7.656 7.800 622,131 -0.30(-3.75%)
Jun 16, 2021 7.827 8.115 7.747 8.104 555,102 +0.23(+2.98%)
Jun 15, 2021 7.832 7.915 7.672 7.869 567,368 +0.06(+0.82%)
Jun 14, 2021 7.901 7.960 7.747 7.805 509,382 -0.04(-0.54%)
Jun 11, 2021 7.752 7.907 7.741 7.848 543,236 +0.17(+2.22%)
Jun 10, 2021 7.731 7.800 7.629 7.677 296,695 +0.04(+0.56%)
Jun 09, 2021 7.741 7.789 7.608 7.634 542,312 -0.10(-1.24%)
Jun 08, 2021 7.736 7.752 7.629 7.731 710,079 -0.04(-0.48%)
Jun 07, 2021 7.581 7.808 7.560 7.768 767,962 +0.20(+2.68%)
Jun 04, 2021 7.709 7.640 7.533 7.565 484,496 -0.07(-0.98%)
Jun 03, 2021 7.538 7.716 7.478 7.640 716,103 +0.02(+0.28%)
Jun 02, 2021 7.736 7.736 7.517 7.618 641,420 -0.08(-1.04%)
Jun 01, 2021 7.709 7.725 7.592 7.699 630,796 +0.12(+1.55%)
May 28, 2021 7.549 7.618 7.389 7.581 661,579 +0.01(+0.07%)
May 27, 2021 7.693 7.699 7.352 7.576 829,451 -0.05(-0.63%)
May 26, 2021 7.699 7.768 7.581 7.624 804,674 -0.09(-1.18%)
May 25, 2021 8.013 8.131 7.709 7.715 880,714 -0.34(-4.17%)
May 24, 2021 8.051 8.064 7.864 8.051 646,708 +0.05(+0.67%)
May 21, 2021 7.901 8.072 7.848 7.997 523,129 +0.21(+2.67%)
May 20, 2021 7.554 7.827 7.346 7.789 815,830 -0.06(-0.82%)
May 19, 2021 7.688 7.923 6.904 7.853 1,361,241 -0.13(-1.67%)
May 18, 2021 8.216 8.227 7.976 7.987 425,567 -0.19(-2.28%)
May 17, 2021 8.056 8.248 7.955 8.173 615,754 +0.15(+1.93%)
May 14, 2021 7.682 8.099 7.672 8.019 978,983 +0.36(+4.74%)
May 13, 2021 7.384 7.731 7.384 7.656 492,322 +0.17(+2.28%)
May 12, 2021 7.432 7.576 7.309 7.485 645,782 +0.09(+1.15%)
May 11, 2021 7.256 7.458 7.256 7.400 530,792 -0.03(-0.43%)
May 10, 2021 7.458 7.618 7.426 7.432 809,459 +0.02(+0.29%)
May 07, 2021 7.293 7.538 7.234 7.410 524,910 +0.09(+1.24%)
May 06, 2021 7.266 7.320 7.144 7.320 385,401 +0.05(+0.66%)
May 05, 2021 7.234 7.346 7.160 7.272 325,967 +0.10(+1.41%)
May 04, 2021 7.464 7.560 7.144 7.170 401,237 -0.30(-4.00%)
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.