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 (%)
Oct 31, 2016 3.185 3.340 3.004 3.004 800,353 -0.21(-6.63%)
Oct 28, 2016 3.153 3.260 3.100 3.217 909,186 -0.14(-4.13%)
Oct 27, 2016 3.281 3.398 3.265 3.356 484,378 +0.11(+3.45%)
Oct 26, 2016 3.238 3.340 3.207 3.244 180,815 -0.01(-0.33%)
Oct 25, 2016 3.313 3.376 3.238 3.254 227,397 -0.10(-2.87%)
Oct 24, 2016 3.404 3.564 3.318 3.350 301,623 -0.06(-1.87%)
Oct 21, 2016 3.361 3.446 3.361 3.414 125,419 +0.02(+0.63%)
Oct 20, 2016 3.318 3.446 3.308 3.393 155,477 +0.02(+0.63%)
Oct 19, 2016 3.313 3.452 3.302 3.372 200,541 +0.07(+2.27%)
Oct 18, 2016 3.206 3.350 3.206 3.297 388,173 +0.10(+3.17%)
Oct 17, 2016 3.441 3.468 3.185 3.196 538,604 -0.25(-7.13%)
Oct 14, 2016 3.478 3.516 3.436 3.441 289,166 -0.01(-0.31%)
Oct 13, 2016 3.430 3.531 3.350 3.452 301,803 +0.01(+0.15%)
Oct 12, 2016 3.500 3.542 3.414 3.446 201,452 -0.07(-2.12%)
Oct 11, 2016 3.612 3.636 3.484 3.521 290,980 -0.11(-3.08%)
Oct 10, 2016 3.772 3.799 3.615 3.633 539,687 -0.07(-1.87%)
Oct 07, 2016 3.574 3.793 3.532 3.703 921,658 +0.12(+3.43%)
Oct 06, 2016 3.388 3.628 3.334 3.580 1,024,791 +0.23(+6.85%)
Oct 05, 2016 3.308 3.366 3.276 3.350 630,069 +0.11(+3.46%)
Oct 04, 2016 3.340 3.340 3.174 3.238 602,978 -0.11(-3.19%)
Oct 03, 2016 3.233 3.372 3.233 3.345 415,822 +0.14(+4.50%)
Sep 30, 2016 3.158 3.273 3.110 3.201 754,609 +0.09(+2.74%)
Sep 29, 2016 3.228 3.292 3.084 3.116 386,096 -0.08(-2.50%)
Sep 28, 2016 3.041 3.228 3.014 3.196 532,683 +0.15(+4.90%)
Sep 27, 2016 3.062 3.121 2.990 3.046 338,591 -0.08(-2.56%)
Sep 26, 2016 3.105 3.196 3.062 3.126 544,130 +0.06(+1.91%)
Sep 23, 2016 3.217 3.238 2.977 3.068 583,586 -0.17(-5.27%)
Sep 22, 2016 2.977 3.244 2.977 3.238 486,942 +0.30(+10.16%)
Sep 21, 2016 2.913 2.956 2.881 2.940 274,230 +0.08(+2.80%)
Sep 20, 2016 2.940 2.956 2.838 2.860 271,483 -0.11(-3.60%)
Sep 19, 2016 2.929 3.004 2.892 2.966 394,482 +0.06(+2.21%)
Sep 16, 2016 2.860 2.961 2.833 2.902 486,468 +0.02(+0.74%)
Sep 15, 2016 2.881 2.934 2.838 2.881 264,392 +0.01(+0.19%)
Sep 14, 2016 2.961 2.966 2.865 2.876 219,644 -0.12(-4.09%)
Sep 13, 2016 2.982 3.036 2.940 2.998 292,931 -0.04(-1.40%)
Sep 12, 2016 3.009 3.084 2.993 3.041 332,037 -0.01(-0.35%)
Sep 09, 2016 3.110 3.132 3.038 3.052 371,779 -0.09(-2.89%)
Sep 08, 2016 3.121 3.211 3.094 3.142 478,404 +0.04(+1.38%)
Sep 07, 2016 2.972 3.132 2.966 3.100 601,059 +0.15(+5.25%)
Sep 06, 2016 2.737 2.972 2.737 2.945 454,455 +0.20(+7.39%)
Sep 02, 2016 2.721 2.742 2.742 2.742 421,363 +0.03(+0.98%)
Sep 01, 2016 2.828 2.860 2.705 2.716 593,938 -0.13(-4.50%)
Aug 31, 2016 2.977 2.982 2.806 2.844 644,117 -0.15(-5.16%)
Aug 30, 2016 2.998 3.116 2.961 2.998 626,815 +0.01(+0.36%)
Aug 29, 2016 3.068 3.068 2.972 2.988 493,307 -0.10(-3.28%)
Aug 26, 2016 3.212 3.214 3.089 3.089 752,227 -0.12(-3.82%)
Aug 25, 2016 3.185 3.222 3.148 3.212 715,869 +0.01(+0.33%)
Aug 24, 2016 3.382 3.404 3.196 3.201 883,633 -0.21(-6.10%)
Aug 23, 2016 3.377 3.420 3.297 3.409 636,766 +0.05(+1.43%)
Aug 22, 2016 3.361 3.377 3.281 3.361 585,861 +0.00(+0.00%)
Aug 19, 2016 3.382 3.393 3.297 3.361 223,183 -0.02(-0.63%)
Aug 18, 2016 3.361 3.398 3.313 3.382 292,607 +0.04(+1.12%)
Aug 17, 2016 3.329 3.361 3.270 3.345 350,364 +0.01(+0.32%)
Aug 16, 2016 3.372 3.420 3.329 3.334 447,818 -0.03(-0.79%)
Aug 15, 2016 3.281 3.401 3.276 3.361 580,710 +0.09(+2.61%)
Aug 12, 2016 3.356 3.393 3.240 3.276 450,144 -0.09(-2.69%)
Aug 11, 2016 3.148 3.409 3.121 3.366 575,942 +0.25(+8.05%)
Aug 10, 2016 3.249 3.249 3.113 3.116 629,647 -0.12(-3.79%)
Aug 09, 2016 3.366 3.366 3.222 3.238 330,905 -0.13(-3.80%)
Aug 08, 2016 3.361 3.441 3.334 3.366 420,774 +0.02(+0.64%)
Aug 05, 2016 3.228 3.366 3.222 3.345 320,485 +0.13(+4.15%)
Aug 04, 2016 3.206 3.345 3.174 3.212 451,484 +0.02(+0.50%)
Aug 03, 2016 3.094 3.198 3.062 3.196 502,974 +0.09(+2.74%)
Aug 02, 2016 3.137 3.169 3.025 3.110 578,577 +0.00(+0.00%)
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.