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

Dorian Lpg Ltd (NY: LPG )

44.48 +0.75 (+1.72%)
Streaming Delayed Price Updated: 10:56 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 (%)
Nov 30, 2021 7.128 7.200 6.873 7.110 1,673,006 -0.11(-1.52%)
Nov 29, 2021 7.376 7.382 7.208 7.220 830,093 -0.01(-0.08%)
Nov 26, 2021 7.243 7.289 7.006 7.226 590,185 -0.32(-4.28%)
Nov 24, 2021 7.515 7.595 7.434 7.549 321,576 +0.02(+0.23%)
Nov 23, 2021 7.509 7.659 7.388 7.532 636,146 +0.13(+1.72%)
Nov 22, 2021 7.353 7.561 7.289 7.405 635,384 +0.08(+1.10%)
Nov 19, 2021 7.278 7.387 7.168 7.324 625,289 -0.08(-1.01%)
Nov 18, 2021 7.463 7.411 7.318 7.399 617,317 -0.10(-1.31%)
Nov 17, 2021 7.439 7.503 7.341 7.497 575,769 +0.07(+0.93%)
Nov 16, 2021 7.555 7.578 7.387 7.428 551,856 -0.16(-2.13%)
Nov 15, 2021 7.549 7.624 7.399 7.590 548,114 +0.10(+1.39%)
Nov 12, 2021 7.619 7.647 7.428 7.486 462,439 -0.18(-2.34%)
Nov 11, 2021 7.318 7.676 7.307 7.665 516,643 +0.36(+4.90%)
Nov 10, 2021 7.509 7.307 598,854 -0.28(-3.73%)
Nov 09, 2021 7.405 7.624 7.405 7.590 390,912 +0.18(+2.42%)
Nov 08, 2021 7.405 7.613 7.370 7.411 1,000,183 +0.01(+0.16%)
Nov 05, 2021 7.699 7.734 7.382 7.399 611,901 -0.30(-3.90%)
Nov 04, 2021 7.925 8.248 7.694 7.699 696,607 -0.15(-1.91%)
Nov 03, 2021 7.491 8.052 7.364 7.850 1,461,231 +0.69(+9.69%)
Nov 02, 2021 7.214 7.214 6.960 7.156 766,988 -0.03(-0.48%)
Nov 01, 2021 7.047 7.249 7.000 7.191 809,819 +0.19(+2.72%)
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%)
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.