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 (%)
Feb 27, 2015 6.594 6.663 6.487 6.551 221,547 -0.09(-1.29%)
Feb 26, 2015 6.802 6.802 6.615 6.637 247,140 -0.10(-1.43%)
Feb 25, 2015 7.000 7.000 6.594 6.733 219,397 -0.20(-2.92%)
Feb 24, 2015 6.760 7.024 6.696 6.936 402,581 +0.27(+4.00%)
Feb 23, 2015 6.562 6.752 6.455 6.669 236,915 +0.09(+1.38%)
Feb 20, 2015 6.850 6.850 6.535 6.578 248,802 -0.27(-3.97%)
Feb 19, 2015 6.872 6.914 6.669 6.850 203,506 +0.07(+1.10%)
Feb 18, 2015 6.744 6.808 6.621 6.776 207,963 +0.04(+0.55%)
Feb 17, 2015 6.776 6.824 6.621 6.738 171,443 -0.02(-0.32%)
Feb 13, 2015 6.786 6.760 6.760 6.760 265,413 +0.06(+0.88%)
Feb 12, 2015 6.530 6.984 6.525 6.701 412,234 +0.28(+4.32%)
Feb 11, 2015 6.226 6.546 6.125 6.423 219,590 +0.14(+2.21%)
Feb 10, 2015 6.045 6.306 5.975 6.285 317,998 +0.27(+4.53%)
Feb 09, 2015 6.274 6.311 5.943 6.013 266,171 -0.26(-4.17%)
Feb 06, 2015 6.477 6.551 6.189 6.274 352,140 -0.37(-5.54%)
Feb 05, 2015 6.525 6.861 6.373 6.642 525,082 +0.29(+4.53%)
Feb 04, 2015 6.541 6.593 6.146 6.354 419,678 -0.21(-3.17%)
Feb 03, 2015 6.685 6.722 6.258 6.562 470,953 +0.44(+7.14%)
Feb 02, 2015 6.098 6.239 5.933 6.125 263,462 +0.11(+1.86%)
Jan 30, 2015 5.522 6.093 5.458 6.013 412,317 +0.45(+8.16%)
Jan 29, 2015 5.725 5.741 5.503 5.559 449,597 -0.16(-2.80%)
Jan 28, 2015 6.317 6.317 5.693 5.719 216,576 -0.59(-9.38%)
Jan 27, 2015 6.178 6.407 6.151 6.311 188,226 +0.02(+0.25%)
Jan 26, 2015 6.434 6.487 6.247 6.295 448,778 -0.15(-2.32%)
Jan 23, 2015 6.509 6.551 6.397 6.445 147,634 +0.05(+0.75%)
Jan 22, 2015 6.535 6.557 6.237 6.397 191,742 -0.05(-0.75%)
Jan 21, 2015 6.183 6.498 6.103 6.445 395,294 +0.26(+4.14%)
Jan 20, 2015 6.439 6.487 6.138 6.189 354,214 -0.33(-5.00%)
Jan 16, 2015 6.039 6.583 6.023 6.514 248,617 +0.44(+7.20%)
Jan 15, 2015 6.226 6.274 6.066 6.077 488,187 -0.07(-1.13%)
Jan 14, 2015 6.407 6.429 6.002 6.146 510,154 -0.31(-4.87%)
Jan 13, 2015 6.605 6.690 6.375 6.461 296,129 -0.14(-2.18%)
Jan 12, 2015 6.519 6.610 6.167 6.605 445,657 +0.08(+1.23%)
Jan 09, 2015 6.354 6.549 6.338 6.525 224,782 +0.22(+3.56%)
Jan 08, 2015 6.151 6.397 6.111 6.301 193,414 +0.17(+2.70%)
Jan 07, 2015 6.301 6.615 6.087 6.135 236,690 -0.01(-0.09%)
Jan 06, 2015 6.493 6.663 6.135 6.141 536,563 -0.45(-6.88%)
Jan 05, 2015 7.186 7.218 6.562 6.594 266,345 -0.60(-8.31%)
Jan 02, 2015 7.480 7.608 7.165 7.192 239,129 -0.22(-2.95%)
Dec 31, 2014 7.202 7.410 7.410 7.410 492,402 +0.14(+1.91%)
Dec 30, 2014 7.256 7.310 7.090 7.272 462,554 +0.01(+0.15%)
Dec 29, 2014 7.234 7.309 7.202 7.261 256,135 +0.02(+0.22%)
Dec 26, 2014 7.144 7.330 7.122 7.245 278,705 +0.20(+2.88%)
Dec 24, 2014 7.101 7.042 7.042 7.042 196,248 +0.05(+0.69%)
Dec 23, 2014 7.096 7.096 6.824 6.994 653,506 +0.05(+0.69%)
Dec 22, 2014 6.925 7.000 6.650 6.946 805,709 +0.19(+2.76%)
Dec 19, 2014 6.578 6.765 6.461 6.760 505,311 +0.20(+3.01%)
Dec 18, 2014 6.215 6.663 6.215 6.562 852,623 +0.42(+6.86%)
Dec 17, 2014 5.805 6.173 5.763 6.141 481,885 +0.39(+6.77%)
Dec 16, 2014 5.735 5.981 5.735 5.751 1,299,346 +0.04(+0.75%)
Dec 15, 2014 5.714 5.847 5.628 5.709 1,206,710 -0.01(-0.09%)
Dec 12, 2014 5.404 5.751 5.303 5.714 1,313,532 +0.26(+4.69%)
Dec 11, 2014 5.575 5.690 5.351 5.458 1,597,142 -0.12(-2.20%)
Dec 10, 2014 5.687 5.821 5.543 5.580 2,283,912 -0.17(-2.97%)
Dec 09, 2014 5.789 5.943 5.650 5.751 992,805 -0.14(-2.36%)
Dec 08, 2014 6.583 6.583 5.842 5.890 919,707 -0.70(-10.61%)
Dec 05, 2014 6.781 6.957 6.557 6.589 539,659 -0.21(-3.14%)
Dec 04, 2014 6.813 6.956 6.706 6.802 423,799 -0.09(-1.24%)
Dec 03, 2014 6.829 7.309 6.789 6.888 451,831 +0.12(+1.73%)
Dec 02, 2014 6.856 6.856 6.605 6.770 427,899 +0.21(+3.25%)
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.