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 (%)
May 29, 2015 7.592 7.618 7.346 7.389 237,867 -0.22(-2.94%)
May 28, 2015 7.549 7.672 7.304 7.613 243,652 +0.03(+0.42%)
May 27, 2015 7.592 7.699 7.453 7.581 188,526 -0.05(-0.70%)
May 26, 2015 7.709 7.768 7.512 7.634 204,561 -0.11(-1.45%)
May 22, 2015 7.608 7.747 7.747 7.747 219,866 +0.14(+1.82%)
May 21, 2015 7.538 7.677 7.477 7.608 134,697 +0.09(+1.21%)
May 20, 2015 7.666 7.666 7.384 7.517 172,569 -0.09(-1.12%)
May 19, 2015 7.554 7.649 7.362 7.602 166,258 -0.03(-0.42%)
May 18, 2015 7.240 7.645 7.240 7.634 188,035 +0.39(+5.45%)
May 15, 2015 7.181 7.394 7.074 7.240 97,554 +0.03(+0.37%)
May 14, 2015 7.160 7.290 7.074 7.213 88,767 +0.12(+1.73%)
May 13, 2015 7.341 7.400 7.074 7.090 124,080 -0.22(-3.06%)
May 12, 2015 7.309 7.557 7.069 7.314 276,868 -0.03(-0.36%)
May 11, 2015 7.362 7.362 7.272 7.341 164,764 +0.09(+1.18%)
May 08, 2015 7.336 7.410 7.146 7.256 173,036 -0.04(-0.58%)
May 07, 2015 7.250 7.320 7.085 7.298 147,630 +0.08(+1.11%)
May 06, 2015 7.309 7.554 7.080 7.218 173,870 -0.04(-0.59%)
May 05, 2015 7.352 7.576 7.149 7.261 293,357 +0.01(+0.07%)
May 04, 2015 7.213 7.448 7.213 7.256 138,352 +0.17(+2.33%)
May 01, 2015 7.144 7.277 7.048 7.090 157,611 +0.02(+0.23%)
Apr 30, 2015 7.170 7.394 6.957 7.074 443,063 -0.09(-1.27%)
Apr 29, 2015 7.384 7.442 7.165 7.165 149,259 -0.26(-3.45%)
Apr 28, 2015 7.416 7.522 7.373 7.421 164,672 -0.01(-0.14%)
Apr 27, 2015 7.506 7.512 7.352 7.432 201,834 -0.03(-0.43%)
Apr 24, 2015 7.496 7.658 7.448 7.464 268,765 +0.13(+1.82%)
Apr 23, 2015 7.293 7.442 7.282 7.330 121,464 +0.04(+0.51%)
Apr 22, 2015 7.400 7.474 7.229 7.293 83,665 -0.08(-1.09%)
Apr 21, 2015 7.266 7.437 7.117 7.373 84,939 +0.15(+2.07%)
Apr 20, 2015 7.314 7.394 7.069 7.224 217,178 -0.06(-0.88%)
Apr 17, 2015 7.336 7.469 7.229 7.288 76,531 -0.15(-2.08%)
Apr 16, 2015 7.464 7.501 7.362 7.442 110,467 -0.09(-1.20%)
Apr 15, 2015 7.469 7.736 7.368 7.533 234,784 +0.18(+2.39%)
Apr 14, 2015 7.186 7.432 7.170 7.357 113,355 +0.20(+2.76%)
Apr 13, 2015 7.309 7.309 7.133 7.160 90,454 -0.01(-0.07%)
Apr 10, 2015 7.394 7.447 7.149 7.165 70,072 -0.14(-1.97%)
Apr 09, 2015 7.096 7.357 7.096 7.309 123,889 +0.23(+3.32%)
Apr 08, 2015 7.202 7.286 7.005 7.074 137,694 -0.08(-1.12%)
Apr 07, 2015 7.208 7.410 7.097 7.154 193,364 -0.07(-1.03%)
Apr 06, 2015 7.229 7.448 7.149 7.229 112,615 +0.04(+0.52%)
Apr 02, 2015 6.952 7.192 7.192 7.192 209,182 +0.22(+3.14%)
Apr 01, 2015 6.994 7.042 6.856 6.973 121,631 +0.02(+0.31%)
Mar 31, 2015 6.829 7.021 6.653 6.952 299,657 +0.05(+0.77%)
Mar 30, 2015 6.946 6.962 6.618 6.898 221,496 +0.02(+0.31%)
Mar 27, 2015 6.647 7.064 6.514 6.877 191,360 +0.20(+3.04%)
Mar 26, 2015 6.808 7.090 6.615 6.674 218,647 -0.07(-1.11%)
Mar 25, 2015 6.509 6.914 6.509 6.749 311,381 +0.31(+4.89%)
Mar 24, 2015 6.450 6.519 6.413 6.434 112,564 -0.01(-0.17%)
Mar 23, 2015 6.301 6.519 6.279 6.445 135,319 +0.12(+1.85%)
Mar 20, 2015 6.327 6.461 6.274 6.327 97,865 +0.05(+0.85%)
Mar 19, 2015 6.327 6.461 6.247 6.274 93,616 -0.13(-2.00%)
Mar 18, 2015 6.226 6.445 6.190 6.402 99,406 +0.14(+2.30%)
Mar 17, 2015 6.194 6.317 6.151 6.258 193,030 -0.01(-0.17%)
Mar 16, 2015 6.407 6.482 6.210 6.269 155,981 -0.12(-1.84%)
Mar 13, 2015 6.471 6.541 6.333 6.386 115,625 -0.13(-2.05%)
Mar 12, 2015 6.391 6.535 6.333 6.519 159,111 +0.19(+2.95%)
Mar 11, 2015 6.338 6.434 6.253 6.333 241,599 +0.02(+0.34%)
Mar 10, 2015 6.162 6.338 6.130 6.311 138,881 +0.08(+1.28%)
Mar 09, 2015 6.450 6.487 6.178 6.231 150,136 -0.19(-2.99%)
Mar 06, 2015 6.402 6.535 6.349 6.423 198,205 -0.01(-0.08%)
Mar 05, 2015 6.434 6.535 6.370 6.429 56,190 -0.03(-0.50%)
Mar 04, 2015 6.349 6.466 6.183 6.461 168,800 +0.14(+2.19%)
Mar 03, 2015 6.295 6.567 6.269 6.322 296,772 +0.01(+0.17%)
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.