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

Dorian Lpg Ltd (NY: LPG )

43.73 -0.17 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 4.145 4.369 4.145 4.273 1,226,864 +0.16(+3.89%)
Sep 29, 2020 4.135 4.151 4.017 4.113 635,639 -0.02(-0.52%)
Sep 28, 2020 4.097 4.193 4.097 4.135 511,103 +0.08(+1.97%)
Sep 25, 2020 4.007 4.135 3.985 4.055 689,776 +0.04(+1.06%)
Sep 24, 2020 4.097 4.172 4.007 4.012 636,039 -0.13(-3.22%)
Sep 23, 2020 4.215 4.295 4.113 4.145 1,003,549 -0.09(-2.14%)
Sep 22, 2020 4.321 4.327 4.204 4.236 879,179 -0.07(-1.61%)
Sep 21, 2020 4.417 4.460 4.257 4.305 932,204 -0.23(-5.06%)
Sep 18, 2020 4.684 4.687 4.524 4.535 3,327,232 -0.13(-2.86%)
Sep 17, 2020 4.636 4.764 4.631 4.668 713,181 -0.02(-0.46%)
Sep 16, 2020 4.732 4.764 4.615 4.690 984,492 -0.06(-1.24%)
Sep 15, 2020 4.812 4.898 4.743 4.748 550,966 -0.04(-0.89%)
Sep 14, 2020 4.780 4.812 4.567 4.791 1,154,701 +0.06(+1.24%)
Sep 11, 2020 4.572 4.876 4.540 4.732 1,162,310 +0.22(+4.97%)
Sep 10, 2020 4.492 4.545 4.455 4.508 799,641 +0.05(+1.08%)
Sep 09, 2020 4.391 4.561 4.391 4.460 560,729 +0.11(+2.45%)
Sep 08, 2020 4.204 4.396 4.193 4.353 799,128 +0.11(+2.51%)
Sep 04, 2020 4.295 4.332 4.097 4.247 708,707 -0.03(-0.75%)
Sep 03, 2020 4.327 4.396 4.252 4.279 592,155 -0.06(-1.47%)
Sep 02, 2020 4.375 4.391 4.273 4.343 692,627 -0.05(-1.09%)
Sep 01, 2020 4.481 4.519 4.337 4.391 749,147 -0.11(-2.49%)
Aug 31, 2020 4.545 4.609 4.487 4.503 1,195,768 -0.03(-0.71%)
Aug 28, 2020 4.321 4.577 4.321 4.535 695,961 +0.22(+5.20%)
Aug 27, 2020 4.508 4.513 4.305 4.311 892,873 -0.18(-3.92%)
Aug 26, 2020 4.770 4.791 4.476 4.487 965,195 -0.28(-5.93%)
Aug 25, 2020 4.743 4.871 4.730 4.770 1,059,839 +0.11(+2.29%)
Aug 24, 2020 4.647 4.679 4.572 4.663 508,286 +0.07(+1.63%)
Aug 21, 2020 4.545 4.663 4.535 4.588 968,123 -0.01(-0.12%)
Aug 20, 2020 4.540 4.647 4.353 4.593 938,805 +0.04(+0.82%)
Aug 19, 2020 4.695 4.738 4.556 4.556 651,028 -0.14(-2.95%)
Aug 18, 2020 4.871 4.871 4.658 4.695 958,325 -0.17(-3.51%)
Aug 17, 2020 4.946 4.962 4.807 4.866 1,024,516 -0.08(-1.62%)
Aug 14, 2020 4.754 4.951 4.716 4.946 1,236,536 +0.14(+2.89%)
Aug 13, 2020 4.807 4.866 4.738 4.807 1,219,081 +0.01(+0.22%)
Aug 12, 2020 4.807 4.876 4.764 4.796 869,267 +0.05(+1.12%)
Aug 11, 2020 4.796 4.898 4.727 4.743 1,242,399 +0.03(+0.57%)
Aug 10, 2020 4.748 4.914 4.690 4.716 813,673 -0.01(-0.11%)
Aug 07, 2020 4.754 4.802 4.679 4.722 575,250 -0.04(-0.90%)
Aug 06, 2020 4.780 4.928 4.684 4.764 698,988 -0.03(-0.56%)
Aug 05, 2020 4.898 4.898 4.700 4.791 816,854 -0.02(-0.44%)
Aug 04, 2020 4.567 4.946 4.567 4.812 1,219,437 +0.04(+0.78%)
Aug 03, 2020 4.583 4.855 4.561 4.775 1,575,373 +0.22(+4.80%)
Jul 31, 2020 4.620 4.690 4.463 4.556 775,435 -0.06(-1.27%)
Jul 30, 2020 4.684 4.684 4.535 4.615 897,246 -0.12(-2.59%)
Jul 29, 2020 4.674 4.791 4.583 4.738 996,175 +0.09(+1.83%)
Jul 28, 2020 4.428 4.711 4.428 4.652 1,029,177 +0.22(+4.93%)
Jul 27, 2020 4.327 4.503 4.321 4.433 769,589 +0.11(+2.47%)
Jul 24, 2020 4.321 4.375 4.263 4.327 900,270 -0.04(-0.86%)
Jul 23, 2020 4.161 4.407 4.140 4.364 840,463 +0.19(+4.60%)
Jul 22, 2020 4.119 4.193 4.060 4.172 672,541 +0.01(+0.26%)
Jul 21, 2020 4.097 4.247 4.097 4.161 710,913 +0.12(+3.04%)
Jul 20, 2020 4.129 4.145 4.017 4.039 564,857 -0.05(-1.30%)
Jul 17, 2020 4.076 4.236 4.076 4.092 651,538 +0.02(+0.52%)
Jul 16, 2020 4.113 4.135 4.028 4.071 496,571 -0.11(-2.55%)
Jul 15, 2020 4.103 4.215 4.065 4.177 945,480 +0.19(+4.68%)
Jul 14, 2020 3.937 4.039 3.900 3.991 454,826 +0.05(+1.35%)
Jul 13, 2020 4.135 4.135 3.895 3.937 965,500 -0.15(-3.78%)
Jul 10, 2020 3.857 4.121 3.852 4.092 922,762 +0.22(+5.65%)
Jul 09, 2020 4.033 4.033 3.852 3.873 793,128 -0.17(-4.09%)
Jul 08, 2020 3.964 4.097 3.964 4.039 708,424 +0.03(+0.66%)
Jul 07, 2020 4.060 4.151 3.991 4.012 726,611 -0.12(-2.97%)
Jul 06, 2020 3.996 4.140 3.996 4.135 1,114,175 +0.21(+5.44%)
Jul 02, 2020 4.316 4.316 3.911 3.921 1,391,360 -0.34(-7.89%)
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.