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: 4:10 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 (%)
Jan 30, 2015 5.522 6.093 5.458 6.013 412,317 +0.45(+8.16%)
Jan 29, 2015 5.725 5.741 5.503 5.559 449,597 -0.16(-2.80%)
Jan 28, 2015 6.317 6.317 5.693 5.719 216,576 -0.59(-9.38%)
Jan 27, 2015 6.178 6.407 6.151 6.311 188,226 +0.02(+0.25%)
Jan 26, 2015 6.434 6.487 6.247 6.295 448,778 -0.15(-2.32%)
Jan 23, 2015 6.509 6.551 6.397 6.445 147,634 +0.05(+0.75%)
Jan 22, 2015 6.535 6.557 6.237 6.397 191,742 -0.05(-0.75%)
Jan 21, 2015 6.183 6.498 6.103 6.445 395,294 +0.26(+4.14%)
Jan 20, 2015 6.439 6.487 6.138 6.189 354,214 -0.33(-5.00%)
Jan 16, 2015 6.039 6.583 6.023 6.514 248,617 +0.44(+7.20%)
Jan 15, 2015 6.226 6.274 6.066 6.077 488,187 -0.07(-1.13%)
Jan 14, 2015 6.407 6.429 6.002 6.146 510,154 -0.31(-4.87%)
Jan 13, 2015 6.605 6.690 6.375 6.461 296,129 -0.14(-2.18%)
Jan 12, 2015 6.519 6.610 6.167 6.605 445,657 +0.08(+1.23%)
Jan 09, 2015 6.354 6.549 6.338 6.525 224,782 +0.22(+3.56%)
Jan 08, 2015 6.151 6.397 6.111 6.301 193,414 +0.17(+2.70%)
Jan 07, 2015 6.301 6.615 6.087 6.135 236,690 -0.01(-0.09%)
Jan 06, 2015 6.493 6.663 6.135 6.141 536,563 -0.45(-6.88%)
Jan 05, 2015 7.186 7.218 6.562 6.594 266,345 -0.60(-8.31%)
Jan 02, 2015 7.480 7.608 7.165 7.192 239,129 -0.22(-2.95%)
Dec 31, 2014 7.202 7.410 7.410 7.410 492,402 +0.14(+1.91%)
Dec 30, 2014 7.256 7.310 7.090 7.272 462,554 +0.01(+0.15%)
Dec 29, 2014 7.234 7.309 7.202 7.261 256,135 +0.02(+0.22%)
Dec 26, 2014 7.144 7.330 7.122 7.245 278,705 +0.20(+2.88%)
Dec 24, 2014 7.101 7.042 7.042 7.042 196,248 +0.05(+0.69%)
Dec 23, 2014 7.096 7.096 6.824 6.994 653,506 +0.05(+0.69%)
Dec 22, 2014 6.925 7.000 6.650 6.946 805,709 +0.19(+2.76%)
Dec 19, 2014 6.578 6.765 6.461 6.760 505,311 +0.20(+3.01%)
Dec 18, 2014 6.215 6.663 6.215 6.562 852,623 +0.42(+6.86%)
Dec 17, 2014 5.805 6.173 5.763 6.141 481,885 +0.39(+6.77%)
Dec 16, 2014 5.735 5.981 5.735 5.751 1,299,346 +0.04(+0.75%)
Dec 15, 2014 5.714 5.847 5.628 5.709 1,206,710 -0.01(-0.09%)
Dec 12, 2014 5.404 5.751 5.303 5.714 1,313,532 +0.26(+4.69%)
Dec 11, 2014 5.575 5.690 5.351 5.458 1,597,142 -0.12(-2.20%)
Dec 10, 2014 5.687 5.821 5.543 5.580 2,283,912 -0.17(-2.97%)
Dec 09, 2014 5.789 5.943 5.650 5.751 992,805 -0.14(-2.36%)
Dec 08, 2014 6.583 6.583 5.842 5.890 919,707 -0.70(-10.61%)
Dec 05, 2014 6.781 6.957 6.557 6.589 539,659 -0.21(-3.14%)
Dec 04, 2014 6.813 6.956 6.706 6.802 423,799 -0.09(-1.24%)
Dec 03, 2014 6.829 7.309 6.789 6.888 451,831 +0.12(+1.73%)
Dec 02, 2014 6.856 6.856 6.605 6.770 427,899 +0.21(+3.25%)
Dec 01, 2014 7.149 7.250 6.530 6.557 895,983 -0.69(-9.57%)
Nov 28, 2014 7.869 7.880 7.186 7.250 546,570 -0.68(-8.55%)
Nov 26, 2014 8.045 7.928 7.928 7.928 157,636 -0.14(-1.78%)
Nov 25, 2014 8.083 8.157 8.024 8.072 217,592 -0.02(-0.20%)
Nov 24, 2014 8.184 8.275 8.072 8.088 161,956 -0.02(-0.26%)
Nov 21, 2014 8.339 8.349 8.029 8.109 231,924 -0.11(-1.36%)
Nov 20, 2014 8.211 8.323 8.131 8.221 215,592 -0.04(-0.45%)
Nov 19, 2014 8.355 8.419 8.189 8.259 422,499 -0.13(-1.53%)
Nov 18, 2014 8.408 8.595 8.323 8.387 1,241,094 +0.01(+0.06%)
Nov 17, 2014 8.221 8.451 8.221 8.381 978,220 +0.11(+1.29%)
Nov 14, 2014 8.035 8.317 8.019 8.275 671,114 +0.21(+2.65%)
Nov 13, 2014 8.189 8.269 7.976 8.061 473,769 -0.10(-1.24%)
Nov 12, 2014 8.109 8.259 7.901 8.163 299,422 +0.06(+0.72%)
Nov 11, 2014 8.216 8.296 7.795 8.104 997,948 -0.16(-1.94%)
Nov 10, 2014 8.152 8.291 8.051 8.264 234,581 +0.13(+1.64%)
Nov 07, 2014 8.056 8.147 7.885 8.131 490,801 +0.09(+1.13%)
Nov 06, 2014 7.586 8.136 7.485 8.040 824,027 +0.45(+5.98%)
Nov 05, 2014 7.586 7.626 7.352 7.586 465,227 +0.10(+1.35%)
Nov 04, 2014 7.576 7.576 7.394 7.485 672,079 -0.10(-1.27%)
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.