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 (%)
Aug 31, 2018 4.065 4.065 4.065 0 -0.15(-3.67%)
Aug 30, 2018 4.231 4.231 4.129 4.220 120,602 -0.01(-0.13%)
Aug 29, 2018 4.172 4.231 4.145 4.225 80,420 +0.06(+1.54%)
Aug 28, 2018 4.215 4.252 4.135 4.161 141,563 -0.06(-1.52%)
Aug 27, 2018 4.177 4.257 4.177 4.225 130,624 +0.05(+1.28%)
Aug 24, 2018 4.156 4.284 4.156 4.172 163,446 +0.05(+1.16%)
Aug 23, 2018 4.055 4.135 4.028 4.124 104,227 +0.06(+1.44%)
Aug 22, 2018 4.033 4.135 4.028 4.065 107,397 +0.04(+0.93%)
Aug 21, 2018 4.001 4.129 4.001 4.028 147,435 +0.03(+0.67%)
Aug 20, 2018 3.996 4.017 3.889 4.001 260,456 +0.00(+0.00%)
Aug 17, 2018 3.948 4.028 3.921 4.001 175,255 +0.06(+1.49%)
Aug 16, 2018 3.937 4.025 3.905 3.943 417,153 +0.01(+0.14%)
Aug 15, 2018 4.055 4.151 3.825 3.937 519,941 -0.12(-3.02%)
Aug 14, 2018 4.129 4.129 4.033 4.060 134,988 -0.05(-1.30%)
Aug 13, 2018 4.135 4.165 4.007 4.113 185,557 -0.02(-0.52%)
Aug 10, 2018 4.140 4.167 4.071 4.135 180,316 -0.01(-0.13%)
Aug 09, 2018 4.065 4.257 4.065 4.140 312,234 -0.16(-3.72%)
Aug 08, 2018 4.332 4.343 4.236 4.300 157,291 -0.04(-0.98%)
Aug 07, 2018 4.412 4.433 4.321 4.343 87,815 -0.04(-0.97%)
Aug 06, 2018 4.460 4.465 4.369 4.385 106,212 -0.05(-1.08%)
Aug 03, 2018 4.535 4.535 4.417 4.433 130,832 -0.13(-2.92%)
Aug 02, 2018 4.497 4.604 4.444 4.567 108,137 +0.07(+1.54%)
Aug 01, 2018 4.497 4.535 4.433 4.497 283,582 -0.04(-0.82%)
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%)
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.