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: 4:10 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 (%)
Feb 28, 2017 5.079 5.212 5.010 5.026 466,322 -0.11(-2.08%)
Feb 27, 2017 5.042 5.207 5.042 5.132 380,531 +0.09(+1.80%)
Feb 24, 2017 5.026 5.132 4.860 5.042 385,577 -0.12(-2.28%)
Feb 23, 2017 5.282 5.282 5.090 5.159 224,152 -0.06(-1.23%)
Feb 22, 2017 5.303 5.324 5.116 5.223 450,738 -0.14(-2.68%)
Feb 21, 2017 5.058 5.436 5.022 5.367 492,121 +0.37(+7.48%)
Feb 17, 2017 4.994 4.994 4.994 0 +0.00(+0.00%)
Feb 16, 2017 5.132 5.132 4.967 4.994 348,340 -0.17(-3.21%)
Feb 15, 2017 5.164 5.266 5.068 5.159 322,998 -0.06(-1.12%)
Feb 14, 2017 5.202 5.244 5.015 5.218 433,732 +0.01(+0.20%)
Feb 13, 2017 5.212 5.255 5.143 5.207 337,180 -0.01(-0.10%)
Feb 10, 2017 5.260 5.316 5.074 5.212 264,918 -0.01(-0.20%)
Feb 09, 2017 5.410 5.479 5.218 5.223 420,596 -0.16(-2.97%)
Feb 08, 2017 5.511 5.511 5.266 5.383 491,534 -0.13(-2.32%)
Feb 07, 2017 5.682 5.714 5.410 5.511 429,183 -0.19(-3.37%)
Feb 06, 2017 5.762 5.778 5.548 5.703 431,006 -0.06(-1.02%)
Feb 03, 2017 5.762 5.837 5.527 5.762 711,211 -0.09(-1.55%)
Feb 02, 2017 6.354 6.354 5.741 5.853 900,230 -0.53(-8.35%)
Feb 01, 2017 6.034 6.418 5.983 6.386 626,938 +0.35(+5.84%)
Jan 31, 2017 6.487 6.663 5.869 6.034 1,312,150 -0.57(-8.64%)
Jan 30, 2017 5.554 6.669 5.228 6.605 2,072,990 +0.63(+10.54%)
Jan 27, 2017 6.162 6.162 5.893 5.975 585,200 -0.22(-3.53%)
Jan 26, 2017 6.402 6.418 6.125 6.194 709,329 -0.20(-3.09%)
Jan 25, 2017 5.762 6.414 5.719 6.391 942,841 +0.63(+11.03%)
Jan 24, 2017 6.018 6.018 5.682 5.757 473,926 -0.15(-2.62%)
Jan 23, 2017 5.778 5.991 5.543 5.911 800,273 +0.14(+2.40%)
Jan 20, 2017 5.858 5.887 5.703 5.773 371,768 -0.03(-0.55%)
Jan 19, 2017 5.607 6.055 5.607 5.805 1,091,969 +0.20(+3.62%)
Jan 18, 2017 5.100 5.650 5.068 5.602 632,920 +0.53(+10.53%)
Jan 17, 2017 5.015 5.084 4.914 5.068 291,717 +0.09(+1.71%)
Jan 13, 2017 4.983 4.983 4.983 0 +0.02(+0.32%)
Jan 12, 2017 5.036 5.036 4.802 4.967 306,798 -0.01(-0.21%)
Jan 11, 2017 4.994 5.015 4.866 4.978 470,674 +0.04(+0.86%)
Jan 10, 2017 4.962 5.042 4.892 4.935 322,067 +0.02(+0.43%)
Jan 09, 2017 4.860 4.972 4.796 4.914 483,049 +0.02(+0.33%)
Jan 06, 2017 5.004 5.004 4.772 4.898 318,059 -0.10(-2.03%)
Jan 05, 2017 4.988 5.058 4.967 4.999 353,744 +0.00(+0.00%)
Jan 04, 2017 4.759 5.010 4.722 4.999 348,659 +0.27(+5.64%)
Jan 03, 2017 4.455 4.780 4.455 4.732 409,423 +0.35(+8.04%)
Dec 30, 2016 4.380 4.380 4.380 0 -0.12(-2.61%)
Dec 29, 2016 4.519 4.572 4.428 4.497 220,713 -0.04(-0.82%)
Dec 28, 2016 4.535 4.898 4.519 4.535 629,615 +0.21(+4.81%)
Dec 27, 2016 4.668 4.690 4.300 4.327 439,747 -0.30(-6.57%)
Dec 23, 2016 4.631 4.631 4.631 0 -0.03(-0.57%)
Dec 22, 2016 4.855 4.903 4.628 4.658 270,765 -0.25(-5.01%)
Dec 21, 2016 4.540 4.934 4.487 4.903 775,473 +0.44(+9.93%)
Dec 20, 2016 4.492 4.572 4.403 4.460 166,078 -0.02(-0.36%)
Dec 19, 2016 4.588 4.684 4.449 4.476 299,186 -0.13(-2.89%)
Dec 16, 2016 4.599 4.732 4.572 4.609 421,158 +0.06(+1.29%)
Dec 15, 2016 4.311 4.599 4.289 4.551 219,247 +0.20(+4.66%)
Dec 14, 2016 4.556 4.625 4.321 4.348 385,196 -0.25(-5.34%)
Dec 13, 2016 4.577 4.679 4.535 4.593 662,687 +0.03(+0.70%)
Dec 12, 2016 5.026 5.068 4.537 4.561 360,012 -0.46(-9.24%)
Dec 09, 2016 5.164 5.255 4.956 5.026 504,623 -0.04(-0.84%)
Dec 08, 2016 4.593 5.116 4.593 5.068 663,448 +0.49(+10.72%)
Dec 07, 2016 4.433 4.615 4.401 4.577 318,526 +0.14(+3.13%)
Dec 06, 2016 4.065 4.503 3.996 4.439 543,699 +0.37(+9.19%)
Dec 05, 2016 3.953 4.108 3.921 4.065 294,228 +0.17(+4.38%)
Dec 02, 2016 3.852 3.980 3.788 3.895 259,277 +0.05(+1.25%)
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.