Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorian Lpg Ltd (NY: LPG )

46.01 +0.91 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2019 5.666 5.703 5.474 5.527 755,524 -0.18(-3.18%)
Sep 27, 2019 5.719 5.837 5.655 5.709 420,051 -0.03(-0.47%)
Sep 26, 2019 5.660 5.746 5.602 5.735 586,069 +0.01(+0.19%)
Sep 25, 2019 5.596 5.762 5.596 5.725 468,408 +0.10(+1.71%)
Sep 24, 2019 5.655 5.677 5.506 5.628 489,596 -0.07(-1.31%)
Sep 23, 2019 5.751 5.863 5.682 5.703 505,823 -0.10(-1.75%)
Sep 20, 2019 5.682 5.826 5.644 5.805 1,492,952 +0.12(+2.16%)
Sep 19, 2019 5.762 5.815 5.591 5.682 421,031 -0.12(-2.02%)
Sep 18, 2019 5.650 5.863 5.495 5.799 869,046 +0.14(+2.55%)
Sep 17, 2019 5.527 5.660 5.303 5.655 1,016,486 +0.09(+1.63%)
Sep 16, 2019 5.623 5.767 5.554 5.564 673,122 -0.09(-1.51%)
Sep 13, 2019 5.607 5.698 5.578 5.650 421,175 +0.06(+1.05%)
Sep 12, 2019 5.548 5.596 5.354 5.591 621,990 +0.05(+0.87%)
Sep 11, 2019 5.511 5.570 5.399 5.543 863,282 +0.04(+0.68%)
Sep 10, 2019 5.554 5.628 5.442 5.506 657,525 -0.05(-0.96%)
Sep 09, 2019 5.666 5.682 5.490 5.559 693,412 -0.12(-2.16%)
Sep 06, 2019 5.644 5.794 5.544 5.682 716,204 +0.01(+0.09%)
Sep 05, 2019 5.602 5.746 5.548 5.677 698,613 +0.10(+1.72%)
Sep 04, 2019 5.527 5.666 5.468 5.580 567,233 +0.13(+2.45%)
Sep 03, 2019 5.431 5.522 5.314 5.447 836,119 -0.10(-1.73%)
Aug 30, 2019 5.730 5.762 5.500 5.543 671,032 -0.14(-2.44%)
Aug 29, 2019 5.655 5.954 5.655 5.682 1,493,039 +0.12(+2.21%)
Aug 28, 2019 5.207 5.575 5.148 5.559 1,487,575 +0.37(+7.09%)
Aug 27, 2019 5.111 5.207 5.100 5.191 601,405 +0.10(+1.99%)
Aug 26, 2019 5.196 5.217 5.068 5.090 599,542 -0.06(-1.24%)
Aug 23, 2019 5.282 5.420 5.143 5.154 597,930 -0.19(-3.59%)
Aug 22, 2019 5.292 5.436 5.223 5.346 790,526 +0.05(+1.01%)
Aug 21, 2019 5.324 5.394 5.255 5.292 577,503 +0.01(+0.10%)
Aug 20, 2019 5.266 5.362 5.212 5.287 493,257 +0.02(+0.41%)
Aug 19, 2019 5.068 5.298 5.031 5.266 606,436 +0.27(+5.34%)
Aug 16, 2019 4.908 5.047 4.908 4.999 597,930 +0.11(+2.29%)
Aug 15, 2019 4.887 4.983 4.802 4.887 678,750 +0.01(+0.22%)
Aug 14, 2019 4.935 5.052 4.818 4.876 1,021,805 -0.12(-2.35%)
Aug 13, 2019 4.903 5.036 4.775 4.994 751,338 +0.09(+1.85%)
Aug 12, 2019 4.738 4.903 4.588 4.903 843,164 +0.20(+4.19%)
Aug 09, 2019 4.892 4.892 4.706 4.706 1,097,268 -0.23(-4.75%)
Aug 08, 2019 4.908 4.972 4.722 4.940 1,144,212 +0.11(+2.32%)
Aug 07, 2019 4.716 4.983 4.593 4.828 1,543,651 +0.18(+3.90%)
Aug 06, 2019 4.423 4.668 4.423 4.647 1,740,188 +0.27(+6.09%)
Aug 05, 2019 4.556 4.583 4.316 4.380 1,911,135 -0.29(-6.17%)
Aug 02, 2019 4.855 4.935 4.658 4.668 1,454,340 -0.21(-4.37%)
Aug 01, 2019 4.855 5.068 4.855 4.882 1,155,339 +0.00(+0.00%)
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%)
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.