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 (%)
Sep 29, 2017 3.879 3.927 3.623 3.639 425,681 -0.28(-7.08%)
Sep 28, 2017 3.895 3.948 3.879 3.916 131,376 +0.00(+0.00%)
Sep 27, 2017 3.889 4.001 3.831 3.916 233,672 +0.04(+0.96%)
Sep 26, 2017 3.911 3.943 3.868 3.879 124,341 -0.04(-0.95%)
Sep 25, 2017 3.905 3.996 3.868 3.916 233,046 +0.04(+0.96%)
Sep 22, 2017 3.985 4.017 3.863 3.879 330,209 -0.09(-2.29%)
Sep 21, 2017 4.007 4.087 3.937 3.969 187,695 -0.04(-0.93%)
Sep 20, 2017 3.964 4.188 3.964 4.007 258,169 +0.05(+1.21%)
Sep 19, 2017 3.991 4.028 3.927 3.959 177,681 -0.01(-0.13%)
Sep 18, 2017 4.081 4.081 3.879 3.964 363,765 -0.12(-3.00%)
Sep 15, 2017 4.252 4.252 4.076 4.087 1,619,311 -0.15(-3.53%)
Sep 14, 2017 4.183 4.252 4.145 4.236 258,664 +0.07(+1.79%)
Sep 13, 2017 4.113 4.257 4.111 4.161 389,779 +0.03(+0.65%)
Sep 12, 2017 4.129 4.239 4.092 4.135 427,955 +0.01(+0.26%)
Sep 11, 2017 3.905 4.188 3.884 4.124 524,490 +0.26(+6.77%)
Sep 08, 2017 3.964 4.081 3.777 3.863 513,583 -0.13(-3.34%)
Sep 07, 2017 4.001 4.097 3.964 3.996 659,062 -0.02(-0.53%)
Sep 06, 2017 3.921 4.076 3.895 4.017 418,240 +0.12(+3.01%)
Sep 05, 2017 3.788 3.932 3.735 3.900 429,513 +0.13(+3.54%)
Sep 01, 2017 3.660 3.793 3.623 3.767 170,743 +0.11(+2.92%)
Aug 31, 2017 3.639 3.735 3.639 3.660 144,146 +0.02(+0.44%)
Aug 30, 2017 3.687 3.700 3.617 3.644 120,075 -0.07(-1.87%)
Aug 29, 2017 3.532 3.724 3.532 3.713 190,929 +0.15(+4.19%)
Aug 28, 2017 3.633 3.713 3.521 3.564 231,727 -0.07(-2.05%)
Aug 25, 2017 3.596 3.708 3.596 3.639 205,459 +0.05(+1.34%)
Aug 24, 2017 3.548 3.612 3.532 3.591 129,520 +0.03(+0.75%)
Aug 23, 2017 3.468 3.591 3.460 3.564 149,179 +0.08(+2.30%)
Aug 22, 2017 3.425 3.510 3.414 3.484 113,426 +0.06(+1.87%)
Aug 21, 2017 3.558 3.558 3.401 3.420 178,760 -0.15(-4.19%)
Aug 18, 2017 3.420 3.596 3.420 3.569 259,880 +0.13(+3.72%)
Aug 17, 2017 3.468 3.526 3.436 3.441 338,758 -0.04(-1.07%)
Aug 16, 2017 3.574 3.612 3.446 3.478 219,596 -0.06(-1.81%)
Aug 15, 2017 3.574 3.628 3.532 3.542 187,176 +0.00(+0.00%)
Aug 14, 2017 3.580 3.676 3.526 3.542 231,003 -0.03(-0.90%)
Aug 11, 2017 3.382 3.660 3.308 3.574 345,268 +0.09(+2.60%)
Aug 10, 2017 3.591 3.639 3.484 3.484 290,676 -0.10(-2.83%)
Aug 09, 2017 3.740 3.740 3.537 3.585 310,854 -0.15(-4.14%)
Aug 08, 2017 3.756 3.857 3.719 3.740 220,422 -0.03(-0.85%)
Aug 07, 2017 3.729 3.799 3.687 3.772 207,414 +0.01(+0.28%)
Aug 04, 2017 3.756 3.825 3.739 3.761 208,921 +0.01(+0.14%)
Aug 03, 2017 3.879 3.937 3.724 3.756 333,429 -0.13(-3.30%)
Aug 02, 2017 3.788 3.943 3.767 3.884 351,482 +0.11(+2.82%)
Aug 01, 2017 3.857 3.873 3.676 3.777 509,900 -0.06(-1.67%)
Jul 31, 2017 3.975 4.129 3.831 3.841 791,671 -0.29(-6.98%)
Jul 28, 2017 4.113 4.241 4.049 4.129 229,258 +0.01(+0.26%)
Jul 27, 2017 4.145 4.209 4.071 4.119 163,045 -0.02(-0.52%)
Jul 26, 2017 4.284 4.295 4.129 4.140 256,624 -0.11(-2.51%)
Jul 25, 2017 4.396 4.519 4.236 4.247 189,860 -0.10(-2.21%)
Jul 24, 2017 4.289 4.417 4.249 4.343 112,028 +0.06(+1.50%)
Jul 21, 2017 4.396 4.401 4.223 4.279 402,810 -0.07(-1.72%)
Jul 20, 2017 4.455 4.455 4.188 4.353 220,868 -0.07(-1.69%)
Jul 19, 2017 4.284 4.524 4.260 4.428 259,824 +0.13(+3.11%)
Jul 18, 2017 4.417 4.417 4.240 4.295 213,658 -0.11(-2.42%)
Jul 17, 2017 4.423 4.524 4.369 4.401 135,374 -0.05(-1.08%)
Jul 14, 2017 4.492 4.567 4.359 4.449 172,794 -0.02(-0.48%)
Jul 13, 2017 4.359 4.476 4.289 4.471 430,259 +0.12(+2.70%)
Jul 12, 2017 4.327 4.658 4.305 4.353 515,731 +0.07(+1.62%)
Jul 11, 2017 4.268 4.334 4.177 4.284 424,609 +0.04(+1.01%)
Jul 10, 2017 4.097 4.343 4.092 4.241 435,702 +0.14(+3.38%)
Jul 07, 2017 4.124 4.215 4.017 4.103 377,862 +0.05(+1.18%)
Jul 06, 2017 4.321 4.377 4.039 4.055 437,636 -0.35(-7.99%)
Jul 05, 2017 4.519 4.545 4.332 4.407 277,636 -0.17(-3.62%)
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.