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

Dorian Lpg Ltd (NY: LPG )

44.26 +0.53 (+1.21%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 20, 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 31, 2019 7.912 8.309 7.896 8.259 865,219 +0.35(+4.38%)
Dec 30, 2019 7.912 8.045 7.848 7.912 971,945 -0.06(-0.74%)
Dec 27, 2019 8.216 8.248 7.933 7.971 384,062 -0.20(-2.42%)
Dec 26, 2019 8.083 8.296 8.051 8.168 520,404 +0.14(+1.73%)
Dec 24, 2019 8.125 8.173 7.965 8.029 287,719 -0.09(-1.05%)
Dec 23, 2019 7.896 8.128 7.875 8.115 523,163 +0.23(+2.91%)
Dec 20, 2019 8.061 8.163 7.869 7.885 972,059 -0.09(-1.07%)
Dec 19, 2019 7.682 8.008 7.677 7.971 831,506 +0.28(+3.68%)
Dec 18, 2019 7.608 7.805 7.522 7.688 919,072 +0.10(+1.26%)
Dec 17, 2019 7.843 7.859 7.544 7.592 1,071,765 -0.27(-3.46%)
Dec 16, 2019 7.939 7.965 7.827 7.864 831,978 -0.02(-0.27%)
Dec 13, 2019 7.805 7.901 7.682 7.885 1,051,721 +0.09(+1.16%)
Dec 12, 2019 7.896 8.027 7.784 7.795 1,511,226 -0.10(-1.28%)
Dec 11, 2019 7.981 7.981 7.816 7.896 921,297 -0.03(-0.40%)
Dec 10, 2019 7.763 8.040 7.752 7.928 1,274,275 +0.09(+1.09%)
Dec 09, 2019 7.592 8.024 7.576 7.843 1,039,968 +0.25(+3.23%)
Dec 06, 2019 7.538 7.624 7.480 7.597 817,796 +0.07(+0.99%)
Dec 05, 2019 7.570 7.731 7.512 7.522 891,123 -0.03(-0.42%)
Dec 04, 2019 7.560 7.576 7.474 7.554 718,679 +0.05(+0.64%)
Dec 03, 2019 7.469 7.597 7.266 7.506 952,400 -0.06(-0.85%)
Dec 02, 2019 7.677 7.731 7.517 7.570 818,914 -0.09(-1.11%)
Nov 29, 2019 7.682 7.699 7.544 7.656 590,058 -0.07(-0.90%)
Nov 27, 2019 7.661 7.731 7.554 7.725 619,111 +0.07(+0.98%)
Nov 26, 2019 7.592 7.752 7.522 7.650 806,724 +0.00(+0.00%)
Nov 25, 2019 7.629 7.757 7.469 7.650 771,392 +0.03(+0.42%)
Nov 22, 2019 7.469 7.768 7.469 7.618 1,065,778 +0.17(+2.29%)
Nov 21, 2019 7.304 7.570 7.234 7.448 1,292,565 +0.22(+3.03%)
Nov 20, 2019 7.117 7.316 7.101 7.229 1,183,944 +0.14(+1.96%)
Nov 19, 2019 7.010 7.117 6.829 7.090 634,646 +0.11(+1.53%)
Nov 18, 2019 6.936 7.018 6.829 6.984 604,603 +0.09(+1.32%)
Nov 15, 2019 6.717 6.968 6.669 6.893 798,115 +0.23(+3.44%)
Nov 14, 2019 6.583 6.776 6.557 6.663 511,435 +0.08(+1.22%)
Nov 13, 2019 6.647 6.682 6.546 6.583 576,517 -0.13(-1.91%)
Nov 12, 2019 6.605 6.793 6.573 6.712 697,417 +0.08(+1.21%)
Nov 11, 2019 6.578 6.685 6.519 6.631 301,917 +0.00(+0.00%)
Nov 08, 2019 6.605 6.690 6.530 6.631 758,191 -0.01(-0.16%)
Nov 07, 2019 6.936 6.946 6.567 6.642 1,060,234 -0.30(-4.38%)
Nov 06, 2019 6.936 6.989 6.808 6.946 1,138,212 +0.01(+0.15%)
Nov 05, 2019 6.957 7.037 6.802 6.936 833,566 +0.01(+0.08%)
Nov 04, 2019 6.866 6.936 6.781 6.930 1,311,054 +0.06(+0.93%)
Nov 01, 2019 6.701 6.978 6.647 6.866 1,376,178 +0.22(+3.37%)
Oct 31, 2019 6.658 6.776 6.423 6.642 1,157,601 -0.13(-1.97%)
Oct 30, 2019 6.535 6.818 6.477 6.776 1,216,054 +0.23(+3.59%)
Oct 29, 2019 6.605 6.663 6.509 6.541 692,880 -0.08(-1.21%)
Oct 28, 2019 6.621 6.753 6.583 6.621 665,264 +0.00(+0.00%)
Oct 25, 2019 6.594 6.679 6.557 6.621 635,231 +0.02(+0.32%)
Oct 24, 2019 6.605 6.626 6.463 6.599 820,134 +0.00(+0.00%)
Oct 23, 2019 6.295 6.621 6.295 6.599 768,163 +0.27(+4.21%)
Oct 22, 2019 6.402 6.455 6.258 6.333 709,434 -0.09(-1.41%)
Oct 21, 2019 6.530 6.541 6.317 6.423 1,022,943 -0.03(-0.41%)
Oct 18, 2019 6.525 6.615 6.418 6.450 586,122 -0.06(-0.90%)
Oct 17, 2019 6.557 6.615 6.477 6.509 1,256,775 +0.01(+0.08%)
Oct 16, 2019 6.509 6.551 6.434 6.503 1,080,935 +0.05(+0.83%)
Oct 15, 2019 6.466 6.682 6.370 6.450 2,058,585 +0.03(+0.50%)
Oct 14, 2019 6.434 6.551 6.253 6.418 1,779,637 +0.29(+4.70%)
Oct 11, 2019 6.130 6.290 6.055 6.130 704,583 +0.12(+1.95%)
Oct 10, 2019 5.943 6.130 5.930 6.013 719,888 +0.12(+1.99%)
Oct 09, 2019 5.885 5.991 5.810 5.895 771,688 +0.09(+1.56%)
Oct 08, 2019 5.901 5.943 5.693 5.805 631,128 -0.11(-1.81%)
Oct 07, 2019 5.815 5.986 5.767 5.911 1,232,777 +0.07(+1.28%)
Oct 04, 2019 5.591 5.869 5.538 5.837 1,196,049 +0.28(+4.99%)
Oct 03, 2019 5.490 5.596 5.351 5.559 650,278 +0.02(+0.39%)
Oct 02, 2019 5.484 5.575 5.474 5.538 422,806 +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.