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

Dorian Lpg Ltd (NY: LPG )

43.17 -0.93 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 4.967 5.143 4.818 5.063 948,346 +0.05(+1.06%)
Apr 29, 2020 5.308 5.335 4.980 5.010 1,222,914 -0.17(-3.30%)
Apr 28, 2020 5.223 5.330 5.084 5.180 1,073,317 +0.15(+3.08%)
Apr 27, 2020 4.668 5.127 4.625 5.026 959,375 +0.28(+5.96%)
Apr 24, 2020 4.882 4.903 4.652 4.743 945,817 -0.15(-3.16%)
Apr 23, 2020 5.047 5.076 4.706 4.898 817,414 -0.06(-1.18%)
Apr 22, 2020 5.095 5.095 4.823 4.956 899,394 +0.01(+0.11%)
Apr 21, 2020 5.068 5.282 4.818 4.951 1,702,185 -0.07(-1.49%)
Apr 20, 2020 5.036 5.068 4.674 5.026 1,981,212 +0.18(+3.63%)
Apr 17, 2020 4.818 4.866 4.764 4.850 987,429 +0.09(+1.79%)
Apr 16, 2020 4.658 4.796 4.577 4.764 978,445 +0.12(+2.64%)
Apr 15, 2020 4.497 4.812 4.380 4.642 973,296 +0.06(+1.28%)
Apr 14, 2020 4.465 4.615 4.396 4.583 912,032 +0.14(+3.12%)
Apr 13, 2020 4.449 4.711 4.364 4.444 994,471 +0.07(+1.59%)
Apr 09, 2020 4.305 4.471 4.012 4.375 1,513,383 +0.06(+1.36%)
Apr 08, 2020 4.593 4.593 4.295 4.316 1,266,766 -0.06(-1.34%)
Apr 07, 2020 4.348 4.503 4.311 4.375 1,223,297 +0.11(+2.50%)
Apr 06, 2020 4.033 4.348 4.033 4.268 1,040,975 +0.35(+8.84%)
Apr 03, 2020 4.028 4.161 3.847 3.921 1,337,565 -0.18(-4.30%)
Apr 02, 2020 4.556 4.663 3.905 4.097 1,754,329 -0.41(-9.11%)
Apr 01, 2020 4.668 4.754 4.380 4.508 1,239,670 -0.14(-2.99%)
Mar 31, 2020 4.700 4.716 4.487 4.647 1,727,802 +0.01(+0.23%)
Mar 30, 2020 4.743 4.962 4.433 4.636 2,204,070 +0.29(+6.63%)
Mar 27, 2020 4.407 4.543 4.172 4.348 1,317,322 -0.17(-3.78%)
Mar 26, 2020 4.609 4.625 4.316 4.519 1,545,454 +0.07(+1.68%)
Mar 25, 2020 4.855 4.994 4.375 4.444 1,493,906 -0.33(-6.82%)
Mar 24, 2020 4.636 4.796 4.465 4.770 1,188,208 +0.43(+9.83%)
Mar 23, 2020 4.183 4.385 3.788 4.343 1,787,683 +0.47(+12.28%)
Mar 20, 2020 3.831 4.257 3.708 3.868 1,760,428 +0.10(+2.55%)
Mar 19, 2020 3.414 3.873 3.244 3.772 1,308,149 +0.34(+9.78%)
Mar 18, 2020 3.697 3.895 3.292 3.436 2,068,300 -0.55(-13.79%)
Mar 17, 2020 3.847 4.055 3.500 3.985 1,493,254 +0.09(+2.19%)
Mar 16, 2020 3.681 4.193 3.681 3.900 1,489,410 -0.84(-17.68%)
Mar 13, 2020 4.215 4.748 4.145 4.738 2,310,000 +0.82(+20.82%)
Mar 12, 2020 3.868 4.241 3.868 3.921 1,265,725 -0.36(-8.47%)
Mar 11, 2020 4.161 4.540 4.119 4.284 1,969,876 +0.10(+2.29%)
Mar 10, 2020 4.220 4.321 3.815 4.188 3,247,355 +0.22(+5.51%)
Mar 09, 2020 4.593 4.855 3.900 3.969 2,363,645 -1.31(-24.77%)
Mar 06, 2020 5.202 5.383 5.103 5.276 1,092,582 -0.02(-0.30%)
Mar 05, 2020 5.559 5.596 5.202 5.292 1,339,674 -0.51(-8.74%)
Mar 04, 2020 5.911 5.911 5.599 5.799 1,203,258 +0.01(+0.09%)
Mar 03, 2020 6.103 6.125 5.762 5.794 1,289,690 -0.31(-5.15%)
Mar 02, 2020 5.959 6.125 5.778 6.109 1,729,864 +0.18(+2.97%)
Feb 28, 2020 5.607 5.970 5.607 5.933 1,178,242 +0.10(+1.74%)
Feb 27, 2020 5.773 6.098 5.666 5.831 801,096 -0.14(-2.41%)
Feb 26, 2020 5.986 6.162 5.858 5.975 682,212 +0.01(+0.09%)
Feb 25, 2020 6.167 6.210 5.949 5.970 1,110,239 -0.17(-2.70%)
Feb 24, 2020 6.173 6.215 5.975 6.135 1,125,332 -0.36(-5.51%)
Feb 21, 2020 6.573 6.573 6.338 6.493 813,298 -0.12(-1.85%)
Feb 20, 2020 6.685 6.776 6.615 6.615 823,260 -0.10(-1.51%)
Feb 19, 2020 6.733 6.794 6.658 6.717 437,143 +0.02(+0.32%)
Feb 18, 2020 6.792 6.802 6.626 6.696 674,925 -0.15(-2.26%)
Feb 14, 2020 6.893 6.925 6.754 6.850 838,227 -0.03(-0.47%)
Feb 13, 2020 6.914 6.981 6.829 6.882 954,348 -0.05(-0.69%)
Feb 12, 2020 6.904 7.037 6.861 6.930 1,316,964 +0.03(+0.39%)
Feb 11, 2020 6.770 7.016 6.770 6.904 1,128,196 +0.19(+2.86%)
Feb 10, 2020 6.802 6.802 6.578 6.712 979,251 -0.09(-1.33%)
Feb 07, 2020 6.610 6.850 6.354 6.802 1,940,744 +0.13(+2.00%)
Feb 06, 2020 6.877 6.973 6.594 6.669 1,632,578 -0.15(-2.27%)
Feb 05, 2020 6.722 6.877 6.535 6.824 2,619,460 -0.12(-1.77%)
Feb 04, 2020 7.106 7.154 6.930 6.946 1,499,025 -0.13(-1.88%)
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.