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, 2019 3.900 3.953 3.745 3.767 478,719 -0.20(-5.11%)
May 30, 2019 3.921 4.001 3.857 3.969 321,594 +0.05(+1.36%)
May 29, 2019 3.953 3.953 3.767 3.916 559,772 -0.09(-2.26%)
May 28, 2019 3.953 4.049 3.911 4.007 654,934 +0.05(+1.35%)
May 24, 2019 3.660 3.991 3.655 3.953 822,670 +0.33(+9.13%)
May 23, 2019 4.167 4.209 3.526 3.623 1,426,475 -0.71(-16.48%)
May 22, 2019 4.231 4.405 4.231 4.337 1,372,354 +0.07(+1.63%)
May 21, 2019 4.268 4.321 4.247 4.268 236,210 +0.01(+0.25%)
May 20, 2019 4.215 4.423 4.215 4.257 551,277 +0.14(+3.50%)
May 17, 2019 4.087 4.151 4.087 4.113 198,685 -0.01(-0.13%)
May 16, 2019 4.156 4.263 4.108 4.119 191,761 -0.04(-0.90%)
May 15, 2019 4.188 4.209 4.124 4.156 122,812 -0.05(-1.27%)
May 14, 2019 3.964 4.241 3.948 4.209 262,381 +0.27(+6.91%)
May 13, 2019 4.081 4.081 3.911 3.937 156,575 -0.18(-4.28%)
May 10, 2019 4.103 4.177 4.081 4.113 106,465 -0.03(-0.77%)
May 09, 2019 4.145 4.193 3.975 4.145 351,287 -0.04(-0.89%)
May 08, 2019 4.220 4.284 4.129 4.183 121,119 -0.02(-0.51%)
May 07, 2019 4.172 4.241 4.145 4.204 423,546 -0.01(-0.25%)
May 06, 2019 4.247 4.252 4.177 4.215 172,232 -0.05(-1.25%)
May 03, 2019 4.193 4.337 4.183 4.268 419,863 +0.08(+1.91%)
May 02, 2019 4.241 4.255 4.125 4.188 230,310 -0.07(-1.63%)
May 01, 2019 4.289 4.332 4.209 4.257 249,247 -0.02(-0.50%)
Apr 30, 2019 4.343 4.401 4.252 4.279 400,364 -0.09(-2.08%)
Apr 29, 2019 4.337 4.415 4.257 4.369 247,472 +0.03(+0.74%)
Apr 26, 2019 4.417 4.433 4.284 4.337 281,533 -0.11(-2.52%)
Apr 25, 2019 4.481 4.524 4.428 4.449 279,205 -0.03(-0.60%)
Apr 24, 2019 4.583 4.599 4.455 4.476 1,087,521 -0.10(-2.10%)
Apr 23, 2019 4.375 4.593 4.348 4.572 953,898 +0.33(+7.66%)
Apr 22, 2019 4.263 4.289 4.183 4.247 154,492 +0.01(+0.13%)
Apr 18, 2019 4.215 4.273 4.193 4.241 278,159 +0.02(+0.51%)
Apr 17, 2019 4.188 4.295 4.177 4.220 204,213 +0.05(+1.15%)
Apr 16, 2019 4.204 4.215 4.092 4.172 310,901 -0.02(-0.38%)
Apr 15, 2019 4.193 4.257 4.145 4.188 253,245 -0.02(-0.38%)
Apr 12, 2019 4.321 4.401 4.145 4.204 334,766 -0.10(-2.23%)
Apr 11, 2019 4.375 4.417 4.263 4.300 437,321 -0.09(-1.95%)
Apr 10, 2019 4.380 4.423 4.167 4.385 579,859 +0.01(+0.12%)
Apr 09, 2019 4.305 4.455 4.167 4.380 601,625 +0.14(+3.27%)
Apr 08, 2019 4.113 4.284 4.100 4.241 641,101 +0.14(+3.38%)
Apr 05, 2019 3.873 4.135 3.857 4.103 670,282 +0.25(+6.51%)
Apr 04, 2019 3.767 3.911 3.767 3.852 477,842 +0.08(+2.12%)
Apr 03, 2019 3.639 3.815 3.639 3.772 415,552 +0.17(+4.74%)
Apr 02, 2019 3.553 3.617 3.494 3.601 275,561 +0.11(+3.21%)
Apr 01, 2019 3.468 3.526 3.446 3.489 203,750 +0.06(+1.87%)
Mar 29, 2019 3.244 3.484 3.244 3.425 491,465 +0.22(+6.82%)
Mar 28, 2019 3.254 3.292 3.105 3.206 341,015 -0.06(-1.96%)
Mar 27, 2019 3.142 3.292 3.084 3.270 338,987 +0.13(+4.07%)
Mar 26, 2019 3.126 3.174 3.110 3.142 93,265 +0.04(+1.20%)
Mar 25, 2019 3.142 3.153 3.068 3.105 100,414 -0.05(-1.69%)
Mar 22, 2019 3.217 3.254 3.126 3.158 199,247 -0.10(-2.95%)
Mar 21, 2019 3.132 3.270 3.132 3.254 158,148 +0.12(+3.74%)
Mar 20, 2019 3.046 3.148 3.036 3.137 442,836 +0.09(+2.98%)
Mar 19, 2019 3.073 3.100 3.020 3.046 175,429 -0.02(-0.52%)
Mar 18, 2019 3.078 3.126 3.057 3.062 90,564 -0.02(-0.52%)
Mar 15, 2019 2.988 3.084 2.988 3.078 421,925 +0.10(+3.40%)
Mar 14, 2019 2.918 3.009 2.918 2.977 165,563 +0.06(+2.01%)
Mar 13, 2019 2.966 2.998 2.913 2.918 177,152 -0.03(-1.08%)
Mar 12, 2019 2.844 2.985 2.844 2.950 355,630 +0.10(+3.56%)
Mar 11, 2019 2.838 2.860 2.811 2.849 393,610 +0.03(+0.94%)
Mar 08, 2019 2.881 2.881 2.806 2.822 276,847 -0.07(-2.58%)
Mar 07, 2019 2.934 2.945 2.833 2.897 294,815 -0.05(-1.63%)
Mar 06, 2019 2.993 3.041 2.918 2.945 246,443 -0.06(-1.95%)
Mar 05, 2019 2.988 3.046 2.961 3.004 245,638 +0.01(+0.18%)
Mar 04, 2019 3.068 3.068 2.982 2.998 238,330 -0.07(-2.26%)
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.