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

Dorian Lpg Ltd (NY: LPG )

44.10 +0.33 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 28, 2017 4.951 4.951 4.787 4.850 371,043 -0.09(-1.73%)
Apr 27, 2017 4.855 4.956 4.758 4.935 249,511 +0.05(+1.09%)
Apr 26, 2017 4.738 4.967 4.727 4.882 415,421 +0.14(+3.04%)
Apr 25, 2017 4.828 4.860 4.599 4.738 743,261 -0.05(-1.11%)
Apr 24, 2017 5.100 5.122 4.759 4.791 937,203 -0.26(-5.07%)
Apr 21, 2017 4.935 5.068 4.935 5.047 314,879 +0.06(+1.28%)
Apr 20, 2017 5.010 5.079 4.930 4.983 287,621 +0.00(+0.00%)
Apr 19, 2017 5.100 5.207 4.978 4.983 278,032 -0.07(-1.48%)
Apr 18, 2017 4.972 5.132 4.876 5.058 378,595 +0.03(+0.64%)
Apr 17, 2017 5.175 5.222 4.978 5.026 375,360 -0.15(-2.89%)
Apr 13, 2017 5.148 5.196 5.100 5.175 353,199 +0.00(+0.00%)
Apr 12, 2017 5.292 5.356 5.151 5.175 371,841 -0.16(-3.00%)
Apr 11, 2017 5.356 5.442 5.319 5.335 300,697 -0.05(-0.99%)
Apr 10, 2017 5.367 5.522 5.327 5.388 437,316 +0.10(+1.92%)
Apr 07, 2017 5.431 5.527 5.282 5.287 458,524 -0.18(-3.22%)
Apr 06, 2017 5.468 5.506 5.378 5.463 472,884 +0.00(+0.00%)
Apr 05, 2017 5.698 5.789 5.458 5.463 385,573 -0.18(-3.12%)
Apr 04, 2017 5.677 5.693 5.612 5.639 241,985 -0.02(-0.38%)
Apr 03, 2017 5.580 5.693 5.527 5.660 274,802 +0.04(+0.76%)
Mar 31, 2017 5.516 5.634 5.452 5.618 438,109 +0.06(+1.06%)
Mar 30, 2017 5.431 5.575 5.415 5.559 389,327 +0.15(+2.86%)
Mar 29, 2017 5.367 5.586 5.314 5.404 793,478 +0.03(+0.60%)
Mar 28, 2017 5.346 5.426 5.298 5.372 1,041,674 +0.04(+0.70%)
Mar 27, 2017 5.287 5.426 5.196 5.335 963,084 +0.00(+0.00%)
Mar 24, 2017 5.404 5.532 5.303 5.335 512,346 -0.11(-1.96%)
Mar 23, 2017 5.276 5.543 5.276 5.442 574,321 +0.15(+2.93%)
Mar 22, 2017 5.356 5.447 5.271 5.287 300,412 -0.13(-2.36%)
Mar 21, 2017 5.719 5.725 5.383 5.415 417,460 -0.29(-5.14%)
Mar 20, 2017 5.682 5.799 5.591 5.709 923,611 +0.02(+0.28%)
Mar 17, 2017 5.853 5.906 5.693 5.693 489,084 -0.20(-3.44%)
Mar 16, 2017 5.975 6.018 5.885 5.895 214,434 -0.07(-1.16%)
Mar 15, 2017 5.917 6.018 5.826 5.965 260,881 +0.09(+1.54%)
Mar 14, 2017 5.837 5.906 5.693 5.874 263,576 -0.04(-0.72%)
Mar 13, 2017 5.725 5.959 5.725 5.917 317,690 +0.15(+2.69%)
Mar 10, 2017 5.725 5.847 5.703 5.762 321,306 +0.06(+1.03%)
Mar 09, 2017 5.570 5.821 5.570 5.703 385,674 +0.12(+2.20%)
Mar 08, 2017 5.586 5.660 5.532 5.580 266,435 -0.01(-0.19%)
Mar 07, 2017 5.548 5.607 5.524 5.591 192,378 +0.02(+0.29%)
Mar 06, 2017 5.463 5.639 5.463 5.575 241,243 -0.01(-0.19%)
Mar 03, 2017 5.410 5.687 5.367 5.586 404,778 +0.19(+3.46%)
Mar 02, 2017 5.266 5.628 5.132 5.399 687,995 +0.07(+1.40%)
Mar 01, 2017 5.308 5.434 5.186 5.324 908,538 +0.30(+5.94%)
Feb 28, 2017 5.079 5.212 5.010 5.026 466,322 -0.11(-2.08%)
Feb 27, 2017 5.042 5.207 5.042 5.132 380,531 +0.09(+1.80%)
Feb 24, 2017 5.026 5.132 4.860 5.042 385,577 -0.12(-2.28%)
Feb 23, 2017 5.282 5.282 5.090 5.159 224,152 -0.06(-1.23%)
Feb 22, 2017 5.303 5.324 5.116 5.223 450,738 -0.14(-2.68%)
Feb 21, 2017 5.058 5.436 5.022 5.367 492,121 +0.37(+7.48%)
Feb 17, 2017 4.994 4.994 4.994 0 +0.00(+0.00%)
Feb 16, 2017 5.132 5.132 4.967 4.994 348,340 -0.17(-3.21%)
Feb 15, 2017 5.164 5.266 5.068 5.159 322,998 -0.06(-1.12%)
Feb 14, 2017 5.202 5.244 5.015 5.218 433,732 +0.01(+0.20%)
Feb 13, 2017 5.212 5.255 5.143 5.207 337,180 -0.01(-0.10%)
Feb 10, 2017 5.260 5.316 5.074 5.212 264,918 -0.01(-0.20%)
Feb 09, 2017 5.410 5.479 5.218 5.223 420,596 -0.16(-2.97%)
Feb 08, 2017 5.511 5.511 5.266 5.383 491,534 -0.13(-2.32%)
Feb 07, 2017 5.682 5.714 5.410 5.511 429,183 -0.19(-3.37%)
Feb 06, 2017 5.762 5.778 5.548 5.703 431,006 -0.06(-1.02%)
Feb 03, 2017 5.762 5.837 5.527 5.762 711,211 -0.09(-1.55%)
Feb 02, 2017 6.354 6.354 5.741 5.853 900,230 -0.53(-8.35%)
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.