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

Dorian Lpg Ltd (NY: LPG )

50.61 -0.56 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2017 4.385 4.385 4.385 0 -0.03(-0.72%)
Dec 28, 2017 4.316 4.497 4.279 4.417 568,439 +0.10(+2.22%)
Dec 27, 2017 4.492 4.535 4.321 4.321 849,819 -0.15(-3.46%)
Dec 26, 2017 4.428 4.503 4.428 4.476 242,276 +0.02(+0.48%)
Dec 22, 2017 4.343 4.513 4.343 4.455 310,108 +0.09(+2.08%)
Dec 21, 2017 4.215 4.380 4.188 4.364 784,704 +0.15(+3.68%)
Dec 20, 2017 4.369 4.423 4.193 4.209 1,130,998 -0.15(-3.55%)
Dec 19, 2017 4.556 4.625 4.337 4.364 324,685 -0.18(-3.99%)
Dec 18, 2017 4.423 4.652 4.407 4.545 429,876 +0.14(+3.27%)
Dec 15, 2017 4.300 4.476 4.279 4.401 989,478 +0.12(+2.74%)
Dec 14, 2017 4.300 4.492 4.279 4.284 593,799 -0.04(-0.86%)
Dec 13, 2017 4.241 4.375 4.177 4.321 590,763 +0.12(+2.92%)
Dec 12, 2017 4.001 4.215 4.001 4.199 366,304 +0.20(+4.93%)
Dec 11, 2017 3.761 4.081 3.761 4.001 567,374 +0.25(+6.53%)
Dec 08, 2017 3.756 3.804 3.724 3.756 395,895 +0.00(+0.00%)
Dec 07, 2017 3.777 3.836 3.729 291,092 +0.00(+0.00%)
Dec 06, 2017 3.959 4.028 3.756 3.799 672,314 -0.19(-4.69%)
Dec 05, 2017 4.044 4.188 3.964 3.985 342,702 -0.04(-1.06%)
Dec 04, 2017 3.815 4.087 3.815 4.028 396,619 +0.23(+6.19%)
Dec 01, 2017 3.847 3.943 3.783 3.793 555,078 -0.06(-1.52%)
Nov 30, 2017 3.852 3.977 3.804 3.852 297,010 +0.00(+0.00%)
Nov 29, 2017 3.809 3.895 3.671 3.852 633,729 +0.01(+0.28%)
Nov 28, 2017 4.023 4.028 3.815 3.841 347,881 -0.20(-4.89%)
Nov 27, 2017 4.161 4.161 3.980 4.039 703,080 -0.10(-2.32%)
Nov 24, 2017 4.124 4.220 4.044 4.135 192,608 +0.03(+0.78%)
Nov 22, 2017 4.156 4.268 3.991 4.103 377,539 -0.04(-0.90%)
Nov 21, 2017 4.193 4.236 4.065 4.140 270,735 -0.02(-0.51%)
Nov 20, 2017 4.055 4.167 3.900 4.161 254,529 +0.09(+2.23%)
Nov 17, 2017 3.879 4.108 3.836 4.071 285,987 +0.18(+4.66%)
Nov 16, 2017 4.113 4.177 3.841 3.889 453,602 -0.27(-6.42%)
Nov 15, 2017 4.225 4.252 4.145 4.156 178,642 -0.12(-2.75%)
Nov 14, 2017 4.295 4.391 4.167 4.273 167,979 -0.07(-1.72%)
Nov 13, 2017 4.241 4.401 4.220 4.348 186,758 +0.10(+2.26%)
Nov 10, 2017 4.348 4.428 4.204 4.252 106,504 -0.08(-1.85%)
Nov 09, 2017 4.273 4.449 4.273 4.332 87,856 +0.03(+0.62%)
Nov 08, 2017 4.423 4.465 4.305 4.305 158,185 -0.11(-2.42%)
Nov 07, 2017 4.263 4.455 4.263 4.412 275,604 +0.14(+3.25%)
Nov 06, 2017 4.183 4.348 4.183 4.273 199,493 +0.09(+2.17%)
Nov 03, 2017 3.793 4.188 3.772 4.183 304,783 +0.28(+7.25%)
Nov 02, 2017 3.841 3.929 3.735 3.900 253,473 +0.09(+2.24%)
Nov 01, 2017 3.868 4.065 3.804 3.815 385,226 +0.00(+0.00%)
Oct 31, 2017 3.815 3.847 3.729 3.815 363,337 -0.02(-0.42%)
Oct 30, 2017 3.964 4.057 3.777 3.831 272,199 -0.16(-4.01%)
Oct 27, 2017 3.985 4.015 3.740 3.991 450,180 -0.06(-1.45%)
Oct 26, 2017 4.140 4.161 3.991 4.049 154,335 -0.07(-1.81%)
Oct 25, 2017 4.071 4.279 3.985 4.124 245,011 +0.04(+0.91%)
Oct 24, 2017 4.076 4.151 4.044 4.087 197,620 +0.05(+1.19%)
Oct 23, 2017 4.135 4.217 3.996 4.039 203,230 -0.09(-2.07%)
Oct 20, 2017 4.167 4.231 4.092 4.124 198,233 +0.01(+0.13%)
Oct 19, 2017 4.151 4.161 4.055 4.119 176,325 -0.04(-1.03%)
Oct 18, 2017 4.172 4.217 4.135 4.161 122,933 +0.01(+0.26%)
Oct 17, 2017 4.215 4.263 4.108 4.151 168,728 -0.08(-1.89%)
Oct 16, 2017 4.151 4.396 4.151 4.231 303,233 +0.11(+2.72%)
Oct 13, 2017 4.135 4.231 4.113 4.119 275,812 -0.01(-0.26%)
Oct 12, 2017 3.991 4.193 3.991 4.129 312,693 +0.15(+3.75%)
Oct 11, 2017 3.921 4.033 3.900 3.980 170,365 +0.07(+1.77%)
Oct 10, 2017 3.852 3.948 3.852 3.911 270,482 +0.10(+2.52%)
Oct 09, 2017 3.937 3.964 3.793 3.815 137,458 -0.09(-2.32%)
Oct 06, 2017 3.969 3.980 3.879 3.905 143,840 -0.08(-2.01%)
Oct 05, 2017 3.895 3.996 3.873 3.985 146,635 +0.10(+2.61%)
Oct 04, 2017 3.916 3.959 3.809 3.884 212,196 -0.04(-0.95%)
Oct 03, 2017 3.724 3.959 3.724 3.921 205,495 +0.17(+4.55%)
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.