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 28, 2021 7.549 7.618 7.389 7.581 661,579 +0.01(+0.07%)
May 27, 2021 7.693 7.699 7.352 7.576 829,451 -0.05(-0.63%)
May 26, 2021 7.699 7.768 7.581 7.624 804,674 -0.09(-1.18%)
May 25, 2021 8.013 8.131 7.709 7.715 880,714 -0.34(-4.17%)
May 24, 2021 8.051 8.064 7.864 8.051 646,708 +0.05(+0.67%)
May 21, 2021 7.901 8.072 7.848 7.997 523,129 +0.21(+2.67%)
May 20, 2021 7.554 7.827 7.346 7.789 815,830 -0.06(-0.82%)
May 19, 2021 7.688 7.923 6.904 7.853 1,361,241 -0.13(-1.67%)
May 18, 2021 8.216 8.227 7.976 7.987 425,567 -0.19(-2.28%)
May 17, 2021 8.056 8.248 7.955 8.173 615,754 +0.15(+1.93%)
May 14, 2021 7.682 8.099 7.672 8.019 978,983 +0.36(+4.74%)
May 13, 2021 7.384 7.731 7.384 7.656 492,322 +0.17(+2.28%)
May 12, 2021 7.432 7.576 7.309 7.485 645,782 +0.09(+1.15%)
May 11, 2021 7.256 7.458 7.256 7.400 530,792 -0.03(-0.43%)
May 10, 2021 7.458 7.618 7.426 7.432 809,459 +0.02(+0.29%)
May 07, 2021 7.293 7.538 7.234 7.410 524,910 +0.09(+1.24%)
May 06, 2021 7.266 7.320 7.144 7.320 385,401 +0.05(+0.66%)
May 05, 2021 7.234 7.346 7.160 7.272 325,967 +0.10(+1.41%)
May 04, 2021 7.464 7.560 7.144 7.170 401,237 -0.30(-4.00%)
May 03, 2021 7.202 7.570 7.181 7.469 888,663 +0.38(+5.34%)
Apr 30, 2021 7.069 7.202 7.016 7.090 661,847 -0.11(-1.48%)
Apr 29, 2021 7.309 7.384 7.181 7.197 421,383 -0.06(-0.81%)
Apr 28, 2021 7.016 7.341 6.989 7.256 686,016 +0.28(+4.06%)
Apr 27, 2021 7.085 7.176 6.952 6.973 835,646 -0.10(-1.36%)
Apr 26, 2021 7.048 7.130 6.962 7.069 635,060 +0.09(+1.22%)
Apr 23, 2021 7.032 7.112 6.962 6.984 820,796 -0.05(-0.76%)
Apr 22, 2021 7.384 7.384 7.021 7.037 425,451 -0.33(-4.42%)
Apr 21, 2021 7.101 7.389 6.994 7.362 589,203 +0.28(+3.99%)
Apr 20, 2021 7.133 7.264 6.930 7.080 850,506 +0.02(+0.23%)
Apr 19, 2021 6.898 7.069 6.877 7.064 456,727 +0.18(+2.64%)
Apr 16, 2021 6.904 6.920 6.712 6.882 433,921 +0.05(+0.70%)
Apr 15, 2021 6.978 6.994 6.744 6.834 397,766 -0.07(-1.08%)
Apr 14, 2021 6.760 7.010 6.760 6.909 1,057,184 +0.19(+2.78%)
Apr 13, 2021 6.669 6.813 6.602 6.722 527,271 +0.04(+0.64%)
Apr 12, 2021 6.861 6.925 6.679 6.679 663,206 -0.18(-2.64%)
Apr 09, 2021 6.893 6.962 6.770 6.861 848,724 -0.04(-0.62%)
Apr 08, 2021 7.016 7.016 6.866 6.904 457,359 -0.09(-1.30%)
Apr 07, 2021 6.930 7.169 6.898 6.994 955,069 +0.06(+0.85%)
Apr 06, 2021 7.005 7.128 6.904 6.936 654,550 -0.05(-0.69%)
Apr 05, 2021 7.021 7.069 6.866 6.984 606,035 +0.02(+0.23%)
Apr 01, 2021 6.973 7.010 6.829 6.968 663,722 -0.04(-0.53%)
Mar 31, 2021 7.053 7.069 6.872 7.005 871,084 -0.05(-0.68%)
Mar 30, 2021 6.861 7.133 6.802 7.053 978,750 +0.21(+3.04%)
Mar 29, 2021 7.224 7.309 6.840 6.845 1,323,792 -0.49(-6.62%)
Mar 26, 2021 7.165 7.416 7.069 7.330 843,663 +0.37(+5.37%)
Mar 25, 2021 6.765 7.021 6.690 6.957 686,930 +0.12(+1.72%)
Mar 24, 2021 6.872 7.064 6.829 6.840 562,941 +0.06(+0.87%)
Mar 23, 2021 6.973 7.117 6.781 6.781 560,045 -0.34(-4.72%)
Mar 22, 2021 7.357 7.357 7.037 7.117 915,726 -0.19(-2.63%)
Mar 19, 2021 7.240 7.416 7.005 7.309 2,088,634 +0.10(+1.33%)
Mar 18, 2021 7.458 7.565 7.213 7.213 662,496 -0.26(-3.43%)
Mar 17, 2021 7.341 7.496 7.165 7.469 681,498 +0.10(+1.38%)
Mar 16, 2021 7.736 7.736 7.341 7.368 822,514 -0.37(-4.76%)
Mar 15, 2021 7.480 7.736 7.405 7.736 1,215,209 +0.17(+2.18%)
Mar 12, 2021 7.394 7.618 7.181 7.570 1,173,181 +0.21(+2.83%)
Mar 11, 2021 7.368 7.480 7.197 7.362 1,223,469 +0.01(+0.07%)
Mar 10, 2021 7.085 7.442 6.957 7.357 2,065,343 +0.28(+4.00%)
Mar 09, 2021 7.325 7.394 6.952 7.074 3,130,259 -0.20(-2.71%)
Mar 08, 2021 7.042 7.357 7.000 7.272 1,440,735 +0.34(+4.93%)
Mar 05, 2021 6.733 6.936 6.498 6.930 1,299,140 +0.27(+4.09%)
Mar 04, 2021 6.984 7.058 6.642 6.658 1,205,998 -0.38(-5.45%)
Mar 03, 2021 6.962 7.165 6.925 7.042 2,994,014 +0.09(+1.30%)
Mar 02, 2021 6.834 7.090 6.808 6.952 2,458,369 +0.12(+1.80%)
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.