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

Dorian Lpg Ltd (NY: LPG )

44.03 +0.30 (+0.70%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Jun 30, 2021 7.581 7.656 7.528 7.533 463,559 -0.07(-0.98%)
Jun 29, 2021 7.789 7.787 7.538 7.608 417,501 -0.08(-1.04%)
Jun 28, 2021 8.093 8.365 7.608 7.688 805,836 -0.36(-4.44%)
Jun 25, 2021 7.939 8.093 7.837 8.045 2,802,698 +0.19(+2.38%)
Jun 24, 2021 7.805 7.859 7.699 7.859 764,762 +0.09(+1.17%)
Jun 23, 2021 7.837 8.019 7.736 7.768 1,021,820 +0.00(+0.00%)
Jun 22, 2021 7.757 7.811 7.541 7.768 448,957 -0.04(-0.48%)
Jun 21, 2021 7.682 7.877 7.682 7.805 918,521 +0.20(+2.59%)
Jun 18, 2021 7.725 7.837 7.602 7.608 1,132,509 -0.19(-2.46%)
Jun 17, 2021 8.072 8.141 7.656 7.800 622,131 -0.30(-3.75%)
Jun 16, 2021 7.827 8.115 7.747 8.104 555,102 +0.23(+2.98%)
Jun 15, 2021 7.832 7.915 7.672 7.869 567,368 +0.06(+0.82%)
Jun 14, 2021 7.901 7.960 7.747 7.805 509,382 -0.04(-0.54%)
Jun 11, 2021 7.752 7.907 7.741 7.848 543,236 +0.17(+2.22%)
Jun 10, 2021 7.731 7.800 7.629 7.677 296,695 +0.04(+0.56%)
Jun 09, 2021 7.741 7.789 7.608 7.634 542,312 -0.10(-1.24%)
Jun 08, 2021 7.736 7.752 7.629 7.731 710,079 -0.04(-0.48%)
Jun 07, 2021 7.581 7.808 7.560 7.768 767,962 +0.20(+2.68%)
Jun 04, 2021 7.709 7.640 7.533 7.565 484,496 -0.07(-0.98%)
Jun 03, 2021 7.538 7.716 7.478 7.640 716,103 +0.02(+0.28%)
Jun 02, 2021 7.736 7.736 7.517 7.618 641,420 -0.08(-1.04%)
Jun 01, 2021 7.709 7.725 7.592 7.699 630,796 +0.12(+1.55%)
May 28, 2021 7.549 7.618 7.389 7.581 661,579 +0.01(+0.07%)
May 27, 2021 7.693 7.699 7.352 7.576 829,451 -0.05(-0.63%)
May 26, 2021 7.699 7.768 7.581 7.624 804,674 -0.09(-1.18%)
May 25, 2021 8.013 8.131 7.709 7.715 880,714 -0.34(-4.17%)
May 24, 2021 8.051 8.064 7.864 8.051 646,708 +0.05(+0.67%)
May 21, 2021 7.901 8.072 7.848 7.997 523,129 +0.21(+2.67%)
May 20, 2021 7.554 7.827 7.346 7.789 815,830 -0.06(-0.82%)
May 19, 2021 7.688 7.923 6.904 7.853 1,361,241 -0.13(-1.67%)
May 18, 2021 8.216 8.227 7.976 7.987 425,567 -0.19(-2.28%)
May 17, 2021 8.056 8.248 7.955 8.173 615,754 +0.15(+1.93%)
May 14, 2021 7.682 8.099 7.672 8.019 978,983 +0.36(+4.74%)
May 13, 2021 7.384 7.731 7.384 7.656 492,322 +0.17(+2.28%)
May 12, 2021 7.432 7.576 7.309 7.485 645,782 +0.09(+1.15%)
May 11, 2021 7.256 7.458 7.256 7.400 530,792 -0.03(-0.43%)
May 10, 2021 7.458 7.618 7.426 7.432 809,459 +0.02(+0.29%)
May 07, 2021 7.293 7.538 7.234 7.410 524,910 +0.09(+1.24%)
May 06, 2021 7.266 7.320 7.144 7.320 385,401 +0.05(+0.66%)
May 05, 2021 7.234 7.346 7.160 7.272 325,967 +0.10(+1.41%)
May 04, 2021 7.464 7.560 7.144 7.170 401,237 -0.30(-4.00%)
May 03, 2021 7.202 7.570 7.181 7.469 888,663 +0.38(+5.34%)
Apr 30, 2021 7.069 7.202 7.016 7.090 661,847 -0.11(-1.48%)
Apr 29, 2021 7.309 7.384 7.181 7.197 421,383 -0.06(-0.81%)
Apr 28, 2021 7.016 7.341 6.989 7.256 686,016 +0.28(+4.06%)
Apr 27, 2021 7.085 7.176 6.952 6.973 835,646 -0.10(-1.36%)
Apr 26, 2021 7.048 7.130 6.962 7.069 635,060 +0.09(+1.22%)
Apr 23, 2021 7.032 7.112 6.962 6.984 820,796 -0.05(-0.76%)
Apr 22, 2021 7.384 7.384 7.021 7.037 425,451 -0.33(-4.42%)
Apr 21, 2021 7.101 7.389 6.994 7.362 589,203 +0.28(+3.99%)
Apr 20, 2021 7.133 7.264 6.930 7.080 850,506 +0.02(+0.23%)
Apr 19, 2021 6.898 7.069 6.877 7.064 456,727 +0.18(+2.64%)
Apr 16, 2021 6.904 6.920 6.712 6.882 433,921 +0.05(+0.70%)
Apr 15, 2021 6.978 6.994 6.744 6.834 397,766 -0.07(-1.08%)
Apr 14, 2021 6.760 7.010 6.760 6.909 1,057,184 +0.19(+2.78%)
Apr 13, 2021 6.669 6.813 6.602 6.722 527,271 +0.04(+0.64%)
Apr 12, 2021 6.861 6.925 6.679 6.679 663,206 -0.18(-2.64%)
Apr 09, 2021 6.893 6.962 6.770 6.861 848,724 -0.04(-0.62%)
Apr 08, 2021 7.016 7.016 6.866 6.904 457,359 -0.09(-1.30%)
Apr 07, 2021 6.930 7.169 6.898 6.994 955,069 +0.06(+0.85%)
Apr 06, 2021 7.005 7.128 6.904 6.936 654,550 -0.05(-0.69%)
Apr 05, 2021 7.021 7.069 6.866 6.984 606,035 +0.02(+0.23%)
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.