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

Dorian Lpg Ltd (NY: LPG )

33.97 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.937 7.008 6.689 6.920 1,719,006 -0.11(-1.52%)
Nov 29, 2021 7.179 7.184 7.016 7.027 852,916 -0.01(-0.08%)
Nov 26, 2021 7.049 7.094 6.819 7.032 606,412 -0.31(-4.28%)
Nov 24, 2021 7.313 7.392 7.235 7.347 330,418 +0.02(+0.23%)
Nov 23, 2021 7.308 7.454 7.190 7.330 653,637 +0.12(+1.72%)
Nov 22, 2021 7.156 7.358 7.094 7.207 652,854 +0.08(+1.10%)
Nov 19, 2021 7.083 7.190 6.976 7.128 642,482 -0.07(-1.01%)
Nov 18, 2021 7.263 7.212 7.122 7.201 634,290 -0.10(-1.31%)
Nov 17, 2021 7.240 7.302 7.145 7.297 591,599 +0.07(+0.93%)
Nov 16, 2021 7.353 7.375 7.190 7.229 567,029 -0.16(-2.13%)
Nov 15, 2021 7.347 7.420 7.201 7.387 563,185 +0.10(+1.39%)
Nov 12, 2021 7.415 7.443 7.229 7.285 475,154 -0.17(-2.34%)
Nov 11, 2021 7.122 7.471 7.111 7.460 530,848 +0.35(+4.90%)
Nov 10, 2021 7.308 7.111 615,319 -0.28(-3.73%)
Nov 09, 2021 7.207 7.420 7.207 7.387 401,660 +0.17(+2.42%)
Nov 08, 2021 7.207 7.409 7.173 7.212 1,027,683 +0.01(+0.16%)
Nov 05, 2021 7.493 7.527 7.184 7.201 628,725 -0.29(-3.90%)
Nov 04, 2021 7.713 8.027 7.488 7.493 715,760 -0.15(-1.91%)
Nov 03, 2021 7.291 7.836 7.167 7.640 1,501,407 +0.67(+9.69%)
Nov 02, 2021 7.021 7.021 6.774 6.965 788,077 -0.03(-0.48%)
Nov 01, 2021 6.858 7.055 6.813 6.999 832,085 +0.19(+2.72%)
Oct 29, 2021 6.673 6.987 6.667 6.813 732,181 +0.12(+1.85%)
Oct 28, 2021 6.555 6.718 6.549 6.689 525,550 +0.15(+2.23%)
Oct 27, 2021 6.689 6.718 6.465 6.543 664,378 -0.19(-2.76%)
Oct 26, 2021 6.999 6.712 6.729 572,024 -0.29(-4.16%)
Oct 25, 2021 6.892 7.184 6.892 7.021 793,113 +0.18(+2.63%)
Oct 22, 2021 7.027 7.083 6.779 6.841 497,493 -0.18(-2.56%)
Oct 21, 2021 7.201 7.201 6.979 7.021 553,878 -0.18(-2.50%)
Oct 20, 2021 7.224 7.308 7.111 7.201 573,533 -0.01(-0.16%)
Oct 19, 2021 7.145 7.224 7.066 7.212 461,591 +0.10(+1.34%)
Oct 18, 2021 7.089 7.167 7.027 7.117 434,509 +0.10(+1.36%)
Oct 15, 2021 7.100 7.189 7.021 7.021 466,828 +0.06(+0.89%)
Oct 14, 2021 7.218 7.218 6.931 6.959 529,288 -0.15(-2.13%)
Oct 13, 2021 7.134 7.173 6.954 7.111 487,942 -0.07(-0.94%)
Oct 12, 2021 7.201 7.297 7.122 7.179 537,352 -0.01(-0.16%)
Oct 11, 2021 7.218 7.358 7.173 7.190 381,421 +0.06(+0.79%)
Oct 08, 2021 7.207 7.285 7.122 7.134 404,020 +0.01(+0.16%)
Oct 07, 2021 7.145 7.198 7.055 7.122 568,450 +0.00(+0.00%)
Oct 06, 2021 7.179 7.221 6.971 7.122 450,793 -0.17(-2.39%)
Oct 05, 2021 7.229 7.437 7.212 7.297 570,562 +0.10(+1.41%)
Oct 04, 2021 7.195 7.370 7.134 7.195 703,224 +0.02(+0.31%)
Oct 01, 2021 6.999 7.173 6.948 7.173 801,221 +0.20(+2.82%)
Sep 30, 2021 6.993 7.066 6.897 6.976 470,253 +0.02(+0.32%)
Sep 29, 2021 7.066 7.066 6.929 6.954 274,247 -0.04(-0.64%)
Sep 28, 2021 7.111 7.195 6.881 6.999 736,010 -0.06(-0.88%)
Sep 27, 2021 7.027 7.167 6.987 7.061 1,154,241 +0.13(+1.87%)
Sep 24, 2021 6.881 7.066 6.875 6.931 514,174 +0.05(+0.74%)
Sep 23, 2021 6.740 6.909 6.740 6.881 386,564 +0.20(+2.94%)
Sep 22, 2021 6.661 6.808 6.645 6.684 627,219 +0.12(+1.89%)
Sep 21, 2021 6.448 6.684 6.428 6.560 1,054,654 +0.17(+2.73%)
Sep 20, 2021 6.352 6.400 6.195 6.386 890,074 -0.06(-0.87%)
Sep 17, 2021 6.611 6.706 6.442 6.442 1,567,451 -0.13(-2.05%)
Sep 16, 2021 6.729 6.729 6.549 6.577 435,217 -0.12(-1.76%)
Sep 15, 2021 6.594 6.774 6.504 6.695 1,004,373 +0.12(+1.88%)
Sep 14, 2021 7.055 7.089 6.526 6.571 1,780,063 -0.53(-7.44%)
Sep 13, 2021 7.139 7.240 7.061 7.100 556,082 +0.03(+0.48%)
Sep 10, 2021 7.347 7.347 7.044 7.066 463,256 -0.17(-2.33%)
Sep 09, 2021 7.162 7.426 6.999 7.235 601,092 +0.07(+0.94%)
Sep 08, 2021 7.392 7.505 7.117 7.167 534,717 -0.26(-3.48%)
Sep 07, 2021 7.634 7.758 7.398 7.426 601,383 -0.20(-2.58%)
Sep 03, 2021 7.679 7.713 7.499 7.623 379,464 +0.00(+0.00%)
Sep 02, 2021 7.611 7.780 7.595 7.623 629,247 +0.04(+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.