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

Dorian Lpg Ltd (NY: LPG )

44.15 +0.42 (+0.96%)
Streaming Delayed Price Updated: 9:35 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 (%)
Oct 29, 2021 6.856 7.180 6.850 7.000 712,589 +0.13(+1.85%)
Oct 28, 2021 6.735 6.902 6.729 6.873 511,487 +0.15(+2.23%)
Oct 27, 2021 6.873 6.902 6.642 6.723 646,600 -0.19(-2.76%)
Oct 26, 2021 7.191 6.897 6.914 556,717 -0.30(-4.16%)
Oct 25, 2021 7.081 7.382 7.081 7.214 771,889 +0.18(+2.63%)
Oct 22, 2021 7.220 7.278 6.966 7.029 484,181 -0.18(-2.56%)
Oct 21, 2021 7.399 7.399 7.171 7.214 539,056 -0.18(-2.50%)
Oct 20, 2021 7.422 7.509 7.307 7.399 558,185 -0.01(-0.16%)
Oct 19, 2021 7.341 7.422 7.260 7.411 449,239 +0.10(+1.34%)
Oct 18, 2021 7.284 7.364 7.220 7.312 422,882 +0.10(+1.36%)
Oct 15, 2021 7.295 7.387 7.214 7.214 454,336 +0.06(+0.89%)
Oct 14, 2021 7.416 7.416 7.122 7.151 515,124 -0.16(-2.13%)
Oct 13, 2021 7.330 7.370 7.145 7.307 474,885 -0.07(-0.94%)
Oct 12, 2021 7.399 7.497 7.318 7.376 522,972 -0.01(-0.16%)
Oct 11, 2021 7.416 7.561 7.370 7.387 371,214 +0.06(+0.79%)
Oct 08, 2021 7.405 7.486 7.318 7.330 393,209 +0.01(+0.16%)
Oct 07, 2021 7.341 7.395 7.249 7.318 553,239 +0.00(+0.00%)
Oct 06, 2021 7.376 7.419 7.162 7.318 438,730 -0.18(-2.39%)
Oct 05, 2021 7.428 7.642 7.411 7.497 555,294 +0.10(+1.41%)
Oct 04, 2021 7.393 7.572 7.330 7.393 684,406 +0.02(+0.31%)
Oct 01, 2021 7.191 7.370 7.139 7.370 779,781 +0.20(+2.82%)
Sep 30, 2021 7.185 7.260 7.087 7.168 457,669 +0.02(+0.32%)
Sep 29, 2021 7.260 7.260 7.120 7.145 266,908 -0.05(-0.64%)
Sep 28, 2021 7.307 7.393 7.070 7.191 716,314 -0.06(-0.88%)
Sep 27, 2021 7.220 7.364 7.180 7.255 1,123,354 +0.13(+1.87%)
Sep 24, 2021 7.070 7.260 7.064 7.122 500,415 +0.05(+0.74%)
Sep 23, 2021 6.925 7.099 6.925 7.070 376,220 +0.20(+2.94%)
Sep 22, 2021 6.845 6.995 6.827 6.868 610,435 +0.13(+1.89%)
Sep 21, 2021 6.625 6.868 6.605 6.741 1,026,432 +0.18(+2.73%)
Sep 20, 2021 6.527 6.576 6.365 6.562 866,256 -0.06(-0.87%)
Sep 17, 2021 6.793 6.891 6.619 6.619 1,525,507 -0.14(-2.05%)
Sep 16, 2021 6.914 6.914 6.729 6.758 423,571 -0.12(-1.76%)
Sep 15, 2021 6.775 6.960 6.683 6.879 977,496 +0.13(+1.88%)
Sep 14, 2021 7.249 7.284 6.706 6.752 1,732,430 -0.54(-7.44%)
Sep 13, 2021 7.335 7.439 7.255 7.295 541,201 +0.03(+0.48%)
Sep 10, 2021 7.549 7.549 7.237 7.260 450,860 -0.17(-2.33%)
Sep 09, 2021 7.359 7.630 7.191 7.434 585,007 +0.07(+0.94%)
Sep 08, 2021 7.595 7.711 7.312 7.364 520,408 -0.27(-3.48%)
Sep 07, 2021 7.844 7.971 7.601 7.630 585,291 -0.20(-2.58%)
Sep 03, 2021 7.890 7.925 7.705 7.832 369,310 +0.00(+0.00%)
Sep 02, 2021 7.821 7.994 7.803 7.832 612,408 +0.05(+0.59%)
Sep 01, 2021 7.705 7.803 7.639 7.786 351,220 +0.15(+1.97%)
Aug 31, 2021 7.439 7.694 7.439 7.636 373,853 +0.15(+2.01%)
Aug 30, 2021 7.630 7.699 7.451 7.486 389,693 -0.19(-2.48%)
Aug 27, 2021 7.451 7.763 7.445 7.676 695,009 +0.39(+5.39%)
Aug 26, 2021 7.330 7.416 7.255 7.284 311,922 -0.05(-0.63%)
Aug 25, 2021 7.318 7.411 7.255 7.330 485,493 +0.05(+0.63%)
Aug 24, 2021 7.156 7.364 7.116 7.284 586,124 +0.20(+2.85%)
Aug 23, 2021 6.845 7.107 6.833 7.081 604,631 +0.28(+4.07%)
Aug 20, 2021 6.746 6.850 6.637 6.804 716,749 +0.06(+0.94%)
Aug 19, 2021 6.654 6.752 6.602 6.741 841,812 -0.01(-0.17%)
Aug 18, 2021 6.850 6.914 6.729 6.752 834,457 -0.16(-2.34%)
Aug 17, 2021 6.839 6.960 6.816 6.914 538,327 +0.04(+0.59%)
Aug 16, 2021 6.856 7.006 6.798 6.873 439,468 -0.09(-1.33%)
Aug 13, 2021 7.093 7.099 6.920 6.966 464,371 -0.09(-1.23%)
Aug 12, 2021 7.208 7.208 6.974 7.052 410,607 -0.13(-1.77%)
Aug 11, 2021 7.052 7.191 6.914 7.180 443,623 +0.15(+2.14%)
Aug 10, 2021 6.793 7.070 6.764 7.029 459,329 +0.24(+3.49%)
Aug 09, 2021 7.104 7.148 6.781 6.793 675,693 -0.40(-5.62%)
Aug 06, 2021 7.047 7.260 6.972 7.197 748,757 +0.21(+2.98%)
Aug 05, 2021 6.978 7.098 6.880 6.989 964,708 +0.00(+0.00%)
Aug 04, 2021 6.941 7.308 6.882 6.989 990,812 -0.05(-0.68%)
Aug 03, 2021 6.962 7.042 6.776 7.037 956,717 +0.07(+1.07%)
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.