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

Dorian Lpg Ltd (NY: LPG )

46.01 +0.91 (+2.02%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Oct 31, 2014 7.661 7.693 7.570 7.645 159,576 +0.06(+0.77%)
Oct 30, 2014 7.682 7.709 7.458 7.586 721,550 -0.13(-1.66%)
Oct 29, 2014 8.024 8.115 7.512 7.715 378,096 -0.27(-3.34%)
Oct 28, 2014 7.933 8.040 7.859 7.981 344,177 +0.12(+1.56%)
Oct 27, 2014 8.024 8.109 7.752 7.859 215,457 -0.25(-3.09%)
Oct 24, 2014 8.173 8.173 8.056 8.109 103,732 -0.06(-0.72%)
Oct 23, 2014 8.269 8.317 8.088 8.168 572,487 -0.05(-0.65%)
Oct 22, 2014 8.525 8.531 8.152 8.221 225,511 -0.31(-3.63%)
Oct 21, 2014 8.328 8.669 8.301 8.531 189,463 +0.18(+2.17%)
Oct 20, 2014 8.595 8.632 8.317 8.349 134,800 -0.10(-1.20%)
Oct 17, 2014 8.440 8.648 8.317 8.451 199,594 +0.09(+1.02%)
Oct 16, 2014 7.912 8.579 7.912 8.365 795,253 +0.26(+3.16%)
Oct 15, 2014 8.291 8.435 8.043 8.109 720,300 -0.18(-2.12%)
Oct 14, 2014 8.152 8.392 8.056 8.285 656,769 +0.17(+2.04%)
Oct 13, 2014 8.216 8.413 8.045 8.120 344,179 -0.11(-1.36%)
Oct 10, 2014 8.766 8.830 7.976 8.232 609,152 -0.61(-6.94%)
Oct 09, 2014 9.075 9.080 8.824 8.846 213,228 -0.23(-2.53%)
Oct 08, 2014 9.214 9.214 8.712 9.075 527,530 -0.09(-0.99%)
Oct 07, 2014 9.470 9.496 9.155 9.166 208,944 -0.33(-3.48%)
Oct 06, 2014 9.512 9.683 9.336 9.496 247,569 +0.07(+0.74%)
Oct 03, 2014 9.352 9.523 9.316 9.427 264,356 +0.12(+1.26%)
Oct 02, 2014 9.512 9.599 9.080 9.310 612,955 -0.08(-0.85%)
Oct 01, 2014 9.528 9.571 9.342 9.390 576,079 -0.12(-1.23%)
Sep 30, 2014 9.785 9.785 9.470 9.507 283,736 -0.26(-2.62%)
Sep 29, 2014 9.630 9.843 9.603 9.763 217,457 +0.02(+0.22%)
Sep 26, 2014 9.726 9.817 9.539 9.742 268,703 +0.07(+0.72%)
Sep 25, 2014 10.06 10.08 9.459 9.672 317,578 -0.36(-3.56%)
Sep 24, 2014 10.08 10.08 9.934 10.03 208,765 +0.03(+0.27%)
Sep 23, 2014 10.11 10.22 9.987 10.00 1,446,003 -0.11(-1.06%)
Sep 22, 2014 10.29 10.29 10.11 10.11 124,322 -0.19(-1.86%)
Sep 19, 2014 10.39 10.48 10.26 10.30 90,619 -0.09(-0.82%)
Sep 18, 2014 10.42 10.56 10.31 10.39 314,037 -0.02(-0.20%)
Sep 17, 2014 10.30 10.53 10.29 10.41 805,167 +0.12(+1.14%)
Sep 16, 2014 10.39 10.80 10.24 10.29 178,753 -0.11(-1.08%)
Sep 15, 2014 10.47 10.50 10.36 10.40 215,281 -0.11(-1.02%)
Sep 12, 2014 10.50 10.54 10.31 10.51 370,565 +0.02(+0.15%)
Sep 11, 2014 10.24 10.64 10.16 10.49 166,451 +0.25(+2.39%)
Sep 10, 2014 10.15 10.27 10.09 10.25 507,403 +0.16(+1.59%)
Sep 09, 2014 10.10 10.14 9.951 10.09 159,426 +0.01(+0.05%)
Sep 08, 2014 10.11 10.15 10.01 10.08 539,477 -0.04(-0.42%)
Sep 05, 2014 10.09 10.09 10.03 10.13 336,640 -0.02(-0.21%)
Sep 04, 2014 10.48 10.48 10.06 10.15 980,424 -0.17(-1.65%)
Sep 03, 2014 10.46 10.81 10.25 10.32 796,288 -0.06(-0.62%)
Sep 02, 2014 10.46 10.46 10.15 10.38 975,956 -0.09(-0.87%)
Aug 29, 2014 10.46 10.47 10.47 10.47 243,670 +0.04(+0.36%)
Aug 28, 2014 10.41 10.47 10.37 10.44 166,805 +0.02(+0.15%)
Aug 27, 2014 10.40 10.46 10.36 10.42 160,206 -0.01(-0.05%)
Aug 26, 2014 10.41 10.49 10.31 10.42 208,923 +0.07(+0.67%)
Aug 25, 2014 10.53 10.57 10.27 10.36 218,932 -0.16(-1.52%)
Aug 22, 2014 10.54 10.55 10.42 10.52 150,736 -0.02(-0.15%)
Aug 21, 2014 10.57 10.59 10.46 10.53 97,119 +0.04(+0.36%)
Aug 20, 2014 10.49 10.54 10.45 10.49 88,401 -0.06(-0.56%)
Aug 19, 2014 10.58 10.63 10.54 10.55 173,349 -0.02(-0.20%)
Aug 18, 2014 10.61 10.62 10.48 10.57 175,607 +0.02(+0.15%)
Aug 15, 2014 10.63 10.72 10.54 10.56 247,637 +0.06(+0.61%)
Aug 14, 2014 10.51 10.54 10.51 10.49 139,510 +0.04(+0.41%)
Aug 13, 2014 10.24 10.56 10.23 10.45 436,965 +0.21(+2.03%)
Aug 12, 2014 10.56 10.56 10.07 10.24 612,708 -0.23(-2.19%)
Aug 11, 2014 10.54 10.63 10.41 10.47 415,158 +0.00(+0.00%)
Aug 08, 2014 10.41 10.46 10.38 10.47 301,443 +0.05(+0.51%)
Aug 07, 2014 10.54 10.54 10.35 10.42 412,278 -0.12(-1.16%)
Aug 06, 2014 10.69 11.24 10.46 10.54 867,055 -0.25(-2.27%)
Aug 05, 2014 10.94 11.00 10.68 10.79 333,971 -0.18(-1.61%)
Aug 04, 2014 10.97 10.98 10.60 10.96 302,984 +0.01(+0.10%)
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.