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 (%)
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%)
Dec 01, 2014 7.149 7.250 6.530 6.557 895,983 -0.69(-9.57%)
Nov 28, 2014 7.869 7.880 7.186 7.250 546,570 -0.68(-8.55%)
Nov 26, 2014 8.045 7.928 7.928 7.928 157,636 -0.14(-1.78%)
Nov 25, 2014 8.083 8.157 8.024 8.072 217,592 -0.02(-0.20%)
Nov 24, 2014 8.184 8.275 8.072 8.088 161,956 -0.02(-0.26%)
Nov 21, 2014 8.339 8.349 8.029 8.109 231,924 -0.11(-1.36%)
Nov 20, 2014 8.211 8.323 8.131 8.221 215,592 -0.04(-0.45%)
Nov 19, 2014 8.355 8.419 8.189 8.259 422,499 -0.13(-1.53%)
Nov 18, 2014 8.408 8.595 8.323 8.387 1,241,094 +0.01(+0.06%)
Nov 17, 2014 8.221 8.451 8.221 8.381 978,220 +0.11(+1.29%)
Nov 14, 2014 8.035 8.317 8.019 8.275 671,114 +0.21(+2.65%)
Nov 13, 2014 8.189 8.269 7.976 8.061 473,769 -0.10(-1.24%)
Nov 12, 2014 8.109 8.259 7.901 8.163 299,422 +0.06(+0.72%)
Nov 11, 2014 8.216 8.296 7.795 8.104 997,948 -0.16(-1.94%)
Nov 10, 2014 8.152 8.291 8.051 8.264 234,581 +0.13(+1.64%)
Nov 07, 2014 8.056 8.147 7.885 8.131 490,801 +0.09(+1.13%)
Nov 06, 2014 7.586 8.136 7.485 8.040 824,027 +0.45(+5.98%)
Nov 05, 2014 7.586 7.626 7.352 7.586 465,227 +0.10(+1.35%)
Nov 04, 2014 7.576 7.576 7.394 7.485 672,079 -0.10(-1.27%)
Nov 03, 2014 7.656 7.688 7.421 7.581 481,026 -0.06(-0.84%)
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%)
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.