Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorian Lpg Ltd (NY: LPG )

43.73 -0.17 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2019 4.860 4.972 4.823 4.844 1,365,586 +0.03(+0.67%)
Jun 28, 2019 4.748 4.839 4.711 4.812 1,548,059 +0.09(+1.81%)
Jun 27, 2019 4.658 4.802 4.658 4.727 958,318 +0.10(+2.07%)
Jun 26, 2019 4.545 4.647 4.545 4.631 983,768 +0.02(+0.46%)
Jun 25, 2019 4.695 4.732 4.508 4.609 910,997 -0.12(-2.48%)
Jun 24, 2019 4.722 4.764 4.684 4.727 339,180 +0.01(+0.11%)
Jun 21, 2019 4.748 4.786 4.599 4.722 632,419 -0.07(-1.45%)
Jun 20, 2019 4.940 4.967 4.748 4.791 786,421 -0.09(-1.75%)
Jun 19, 2019 4.700 4.924 4.700 4.876 746,450 +0.19(+4.10%)
Jun 18, 2019 4.593 4.711 4.577 4.684 431,762 +0.09(+1.97%)
Jun 17, 2019 4.492 4.663 4.492 4.593 653,004 +0.17(+3.74%)
Jun 14, 2019 4.316 4.545 4.263 4.428 744,133 +0.13(+3.11%)
Jun 13, 2019 4.215 4.359 4.193 4.295 696,960 +0.16(+3.87%)
Jun 12, 2019 4.167 4.167 4.076 4.135 268,214 -0.08(-1.90%)
Jun 11, 2019 4.183 4.247 4.145 4.215 387,852 +0.08(+1.94%)
Jun 10, 2019 4.199 4.279 4.108 4.135 313,621 -0.06(-1.52%)
Jun 07, 2019 4.284 4.337 4.199 4.199 393,809 -0.06(-1.38%)
Jun 06, 2019 4.183 4.412 4.183 4.257 602,854 +0.10(+2.31%)
Jun 05, 2019 4.092 4.215 4.071 4.161 417,644 +0.08(+1.96%)
Jun 04, 2019 3.953 4.081 3.905 4.081 513,217 +0.19(+4.94%)
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.