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

Dorian Lpg Ltd (NY: LPG )

44.40 +0.67 (+1.53%)
Streaming Delayed Price Updated: 11:00 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 (%)
Mar 29, 2018 3.996 3.996 3.996 0 +0.00(+0.00%)
Mar 28, 2018 4.081 4.124 3.932 3.996 588,969 -0.07(-1.71%)
Mar 27, 2018 4.087 4.209 4.044 4.065 604,223 -0.01(-0.26%)
Mar 26, 2018 4.033 4.076 3.964 4.076 435,612 +0.08(+2.00%)
Mar 23, 2018 4.108 4.140 3.980 3.996 276,114 -0.11(-2.73%)
Mar 22, 2018 4.177 4.225 4.108 4.108 242,289 -0.12(-2.90%)
Mar 21, 2018 4.140 4.295 4.113 4.231 461,696 +0.11(+2.72%)
Mar 20, 2018 4.236 4.241 4.103 4.119 244,988 -0.10(-2.28%)
Mar 19, 2018 4.241 4.273 4.161 4.215 283,019 -0.06(-1.50%)
Mar 16, 2018 4.145 4.300 4.129 4.279 1,034,907 +0.15(+3.62%)
Mar 15, 2018 4.231 4.268 4.113 4.129 206,814 -0.10(-2.27%)
Mar 14, 2018 4.193 4.231 4.097 4.225 204,398 +0.03(+0.76%)
Mar 13, 2018 4.241 4.300 4.167 4.193 320,970 -0.04(-1.01%)
Mar 12, 2018 4.140 4.241 4.140 4.236 250,714 +0.09(+2.19%)
Mar 09, 2018 4.071 4.156 3.943 4.145 456,601 +0.11(+2.64%)
Mar 08, 2018 4.049 4.055 4.001 4.039 363,446 -0.02(-0.39%)
Mar 07, 2018 4.177 3.996 4.055 316,586 -0.10(-2.31%)
Mar 06, 2018 4.055 4.159 4.039 4.151 641,231 +0.10(+2.50%)
Mar 05, 2018 3.975 4.103 3.975 4.049 353,240 +0.06(+1.61%)
Mar 02, 2018 3.905 4.007 3.873 3.985 225,133 +0.08(+2.05%)
Mar 01, 2018 3.895 3.932 3.836 3.905 350,631 +0.00(+0.00%)
Feb 28, 2018 4.017 4.018 3.905 3.905 386,345 -0.10(-2.53%)
Feb 27, 2018 4.039 4.081 4.001 4.007 296,429 -0.04(-0.92%)
Feb 26, 2018 4.103 4.140 4.001 4.044 162,929 -0.06(-1.43%)
Feb 23, 2018 3.996 4.124 3.996 4.103 485,737 +0.14(+3.64%)
Feb 22, 2018 3.959 229,376 +0.03(+0.68%)
Feb 21, 2018 3.943 4.017 3.916 3.932 315,804 +0.00(+0.00%)
Feb 20, 2018 4.007 4.087 3.904 3.932 510,160 -0.09(-2.25%)
Feb 16, 2018 4.023 4.023 4.023 0 -0.11(-2.58%)
Feb 15, 2018 4.140 4.188 4.044 4.129 583,421 +0.02(+0.52%)
Feb 14, 2018 3.985 4.145 3.932 4.108 603,132 +0.12(+3.08%)
Feb 13, 2018 4.151 4.156 3.964 3.985 497,120 -0.21(-4.96%)
Feb 12, 2018 4.092 4.289 4.023 4.193 599,771 +0.14(+3.56%)
Feb 09, 2018 4.033 4.113 3.964 4.049 1,048,124 +0.04(+1.07%)
Feb 08, 2018 4.236 4.236 4.001 4.007 987,613 -0.22(-5.30%)
Feb 07, 2018 4.268 4.279 4.156 4.231 667,723 -0.04(-0.87%)
Feb 06, 2018 4.172 4.311 4.119 4.268 826,524 +0.05(+1.27%)
Feb 05, 2018 4.231 4.375 4.188 4.215 703,882 -0.02(-0.38%)
Feb 02, 2018 4.220 4.327 4.161 4.231 869,374 -0.04(-0.87%)
Feb 01, 2018 4.215 4.300 3.969 4.268 1,926,017 +0.19(+4.71%)
Jan 31, 2018 4.135 4.135 3.991 4.076 888,733 -0.06(-1.42%)
Jan 30, 2018 4.119 4.161 3.985 4.135 831,122 +0.03(+0.78%)
Jan 29, 2018 3.948 4.225 3.948 4.103 990,102 +0.18(+4.48%)
Jan 26, 2018 4.113 4.113 3.815 3.927 13,753,975 -0.18(-4.42%)
Jan 25, 2018 4.113 4.129 4.071 4.108 293,055 +0.00(+0.00%)
Jan 24, 2018 4.135 4.151 4.081 4.108 268,641 +0.00(+0.00%)
Jan 23, 2018 4.055 4.135 4.039 4.108 301,850 +0.04(+1.05%)
Jan 22, 2018 3.889 4.076 3.873 4.065 318,685 +0.17(+4.38%)
Jan 19, 2018 4.012 4.033 3.884 3.895 568,294 -0.16(-3.95%)
Jan 18, 2018 4.087 4.113 3.975 4.055 527,032 -0.03(-0.78%)
Jan 17, 2018 4.124 4.124 4.001 4.087 384,557 -0.02(-0.39%)
Jan 16, 2018 4.161 4.300 4.081 4.103 328,348 -0.05(-1.16%)
Jan 12, 2018 4.151 4.151 4.151 0 +0.12(+3.05%)
Jan 11, 2018 4.124 4.151 4.007 4.028 276,641 -0.06(-1.56%)
Jan 10, 2018 4.081 4.145 4.039 4.092 296,843 -0.02(-0.52%)
Jan 09, 2018 4.119 4.167 4.055 4.113 413,560 -0.04(-0.90%)
Jan 08, 2018 4.295 4.295 4.113 4.151 423,140 -0.17(-3.95%)
Jan 05, 2018 4.481 4.522 4.305 4.321 315,610 -0.17(-3.69%)
Jan 04, 2018 4.396 4.521 4.396 4.487 419,996 +0.10(+2.19%)
Jan 03, 2018 4.487 4.535 4.364 4.391 442,933 -0.09(-2.02%)
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.