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

Dorian Lpg Ltd (NY: LPG )

43.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2018 4.471 4.588 4.215 4.311 824,117 -0.18(-3.92%)
May 30, 2018 4.108 4.561 4.055 4.487 1,795,312 +0.58(+14.89%)
May 29, 2018 3.703 4.033 3.697 3.905 1,481,192 +0.19(+5.17%)
May 25, 2018 3.713 3.713 3.713 0 -0.07(-1.97%)
May 24, 2018 3.799 3.831 3.745 3.788 147,651 -0.03(-0.84%)
May 23, 2018 3.804 3.820 3.735 3.820 185,969 +0.05(+1.42%)
May 22, 2018 3.777 3.820 3.751 3.767 153,857 -0.02(-0.42%)
May 21, 2018 3.799 3.815 3.735 3.783 160,399 +0.01(+0.28%)
May 18, 2018 3.879 3.879 3.756 3.772 249,318 -0.09(-2.21%)
May 17, 2018 3.852 3.879 3.820 3.857 159,083 +0.01(+0.14%)
May 16, 2018 3.841 3.868 3.825 3.852 247,835 +0.01(+0.28%)
May 15, 2018 3.847 3.873 3.820 3.841 159,645 -0.01(-0.14%)
May 14, 2018 3.884 3.916 3.844 3.847 132,800 -0.03(-0.83%)
May 11, 2018 3.905 3.948 3.873 3.879 203,669 -0.03(-0.68%)
May 10, 2018 3.953 3.975 3.868 3.905 192,346 -0.03(-0.81%)
May 09, 2018 3.868 4.023 3.868 3.937 287,574 +0.11(+2.93%)
May 08, 2018 3.820 3.847 3.788 3.825 859,042 +0.01(+0.28%)
May 07, 2018 3.831 3.911 3.804 3.815 307,587 +0.02(+0.56%)
May 04, 2018 3.793 3.820 3.767 3.793 232,761 -0.02(-0.56%)
May 03, 2018 3.863 3.916 3.793 3.815 171,619 -0.06(-1.65%)
May 02, 2018 3.841 3.927 3.841 3.879 184,346 +0.04(+1.11%)
May 01, 2018 3.847 3.879 3.815 3.836 232,074 +0.00(+0.00%)
Apr 30, 2018 3.884 3.895 3.793 3.836 369,498 -0.06(-1.51%)
Apr 27, 2018 3.969 3.969 3.884 3.895 356,421 -0.09(-2.28%)
Apr 26, 2018 4.087 4.087 3.975 3.985 277,115 -0.07(-1.71%)
Apr 25, 2018 4.028 4.076 3.953 4.055 376,593 +0.02(+0.40%)
Apr 24, 2018 4.268 4.268 4.028 4.039 437,580 -0.22(-5.26%)
Apr 23, 2018 4.305 4.327 4.220 4.263 195,632 -0.06(-1.36%)
Apr 20, 2018 4.321 4.359 4.273 4.321 340,788 -0.02(-0.37%)
Apr 19, 2018 4.295 4.364 4.295 4.337 476,206 +0.06(+1.37%)
Apr 18, 2018 4.305 4.353 4.268 4.279 599,072 -0.01(-0.12%)
Apr 17, 2018 4.268 4.332 4.268 4.284 544,786 +0.04(+0.88%)
Apr 16, 2018 4.284 4.305 4.215 4.247 282,558 -0.03(-0.62%)
Apr 13, 2018 4.204 4.300 4.151 4.273 433,617 +0.09(+2.17%)
Apr 12, 2018 4.225 4.241 4.156 4.183 288,118 -0.04(-0.89%)
Apr 11, 2018 4.215 4.316 4.193 4.220 461,134 +0.02(+0.38%)
Apr 10, 2018 4.177 4.231 4.140 4.204 404,248 +0.07(+1.68%)
Apr 09, 2018 4.092 4.188 4.065 4.135 308,268 +0.04(+1.04%)
Apr 06, 2018 4.065 4.119 4.001 4.092 467,778 -0.01(-0.26%)
Apr 05, 2018 4.023 4.129 4.012 4.103 833,110 +0.10(+2.40%)
Apr 04, 2018 4.060 4.081 3.985 4.007 820,947 -0.11(-2.59%)
Apr 03, 2018 4.049 4.135 4.001 4.113 355,868 +0.08(+1.98%)
Apr 02, 2018 3.996 4.044 3.959 4.033 373,912 +0.04(+0.93%)
Mar 29, 2018 3.996 3.996 3.996 0 +0.00(+0.00%)
Mar 28, 2018 4.081 4.124 3.932 3.996 588,969 -0.07(-1.71%)
Mar 27, 2018 4.087 4.209 4.044 4.065 604,223 -0.01(-0.26%)
Mar 26, 2018 4.033 4.076 3.964 4.076 435,612 +0.08(+2.00%)
Mar 23, 2018 4.108 4.140 3.980 3.996 276,114 -0.11(-2.73%)
Mar 22, 2018 4.177 4.225 4.108 4.108 242,289 -0.12(-2.90%)
Mar 21, 2018 4.140 4.295 4.113 4.231 461,696 +0.11(+2.72%)
Mar 20, 2018 4.236 4.241 4.103 4.119 244,988 -0.10(-2.28%)
Mar 19, 2018 4.241 4.273 4.161 4.215 283,019 -0.06(-1.50%)
Mar 16, 2018 4.145 4.300 4.129 4.279 1,034,907 +0.15(+3.62%)
Mar 15, 2018 4.231 4.268 4.113 4.129 206,814 -0.10(-2.27%)
Mar 14, 2018 4.193 4.231 4.097 4.225 204,398 +0.03(+0.76%)
Mar 13, 2018 4.241 4.300 4.167 4.193 320,970 -0.04(-1.01%)
Mar 12, 2018 4.140 4.241 4.140 4.236 250,714 +0.09(+2.19%)
Mar 09, 2018 4.071 4.156 3.943 4.145 456,601 +0.11(+2.64%)
Mar 08, 2018 4.049 4.055 4.001 4.039 363,446 -0.02(-0.39%)
Mar 07, 2018 4.177 3.996 4.055 316,586 -0.10(-2.31%)
Mar 06, 2018 4.055 4.159 4.039 4.151 641,231 +0.10(+2.50%)
Mar 05, 2018 3.975 4.103 3.975 4.049 353,240 +0.06(+1.61%)
Mar 02, 2018 3.905 4.007 3.873 3.985 225,133 +0.08(+2.05%)
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.