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

Dorian Lpg Ltd (NY: LPG )

34.39 -0.20 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 29, 2021 6.673 6.987 6.667 6.813 732,181 +0.12(+1.85%)
Oct 28, 2021 6.555 6.718 6.549 6.689 525,550 +0.15(+2.23%)
Oct 27, 2021 6.689 6.718 6.465 6.543 664,378 -0.19(-2.76%)
Oct 26, 2021 6.999 6.712 6.729 572,024 -0.29(-4.16%)
Oct 25, 2021 6.892 7.184 6.892 7.021 793,113 +0.18(+2.63%)
Oct 22, 2021 7.027 7.083 6.779 6.841 497,493 -0.18(-2.56%)
Oct 21, 2021 7.201 7.201 6.979 7.021 553,878 -0.18(-2.50%)
Oct 20, 2021 7.224 7.308 7.111 7.201 573,533 -0.01(-0.16%)
Oct 19, 2021 7.145 7.224 7.066 7.212 461,591 +0.10(+1.34%)
Oct 18, 2021 7.089 7.167 7.027 7.117 434,509 +0.10(+1.36%)
Oct 15, 2021 7.100 7.189 7.021 7.021 466,828 +0.06(+0.89%)
Oct 14, 2021 7.218 7.218 6.931 6.959 529,288 -0.15(-2.13%)
Oct 13, 2021 7.134 7.173 6.954 7.111 487,942 -0.07(-0.94%)
Oct 12, 2021 7.201 7.297 7.122 7.179 537,352 -0.01(-0.16%)
Oct 11, 2021 7.218 7.358 7.173 7.190 381,421 +0.06(+0.79%)
Oct 08, 2021 7.207 7.285 7.122 7.134 404,020 +0.01(+0.16%)
Oct 07, 2021 7.145 7.198 7.055 7.122 568,450 +0.00(+0.00%)
Oct 06, 2021 7.179 7.221 6.971 7.122 450,793 -0.17(-2.39%)
Oct 05, 2021 7.229 7.437 7.212 7.297 570,562 +0.10(+1.41%)
Oct 04, 2021 7.195 7.370 7.134 7.195 703,224 +0.02(+0.31%)
Oct 01, 2021 6.999 7.173 6.948 7.173 801,221 +0.20(+2.82%)
Sep 30, 2021 6.993 7.066 6.897 6.976 470,253 +0.02(+0.32%)
Sep 29, 2021 7.066 7.066 6.929 6.954 274,247 -0.04(-0.64%)
Sep 28, 2021 7.111 7.195 6.881 6.999 736,010 -0.06(-0.88%)
Sep 27, 2021 7.027 7.167 6.987 7.061 1,154,241 +0.13(+1.87%)
Sep 24, 2021 6.881 7.066 6.875 6.931 514,174 +0.05(+0.74%)
Sep 23, 2021 6.740 6.909 6.740 6.881 386,564 +0.20(+2.94%)
Sep 22, 2021 6.661 6.808 6.645 6.684 627,219 +0.12(+1.89%)
Sep 21, 2021 6.448 6.684 6.428 6.560 1,054,654 +0.17(+2.73%)
Sep 20, 2021 6.352 6.400 6.195 6.386 890,074 -0.06(-0.87%)
Sep 17, 2021 6.611 6.706 6.442 6.442 1,567,451 -0.13(-2.05%)
Sep 16, 2021 6.729 6.729 6.549 6.577 435,217 -0.12(-1.76%)
Sep 15, 2021 6.594 6.774 6.504 6.695 1,004,373 +0.12(+1.88%)
Sep 14, 2021 7.055 7.089 6.526 6.571 1,780,063 -0.53(-7.44%)
Sep 13, 2021 7.139 7.240 7.061 7.100 556,082 +0.03(+0.48%)
Sep 10, 2021 7.347 7.347 7.044 7.066 463,256 -0.17(-2.33%)
Sep 09, 2021 7.162 7.426 6.999 7.235 601,092 +0.07(+0.94%)
Sep 08, 2021 7.392 7.505 7.117 7.167 534,717 -0.26(-3.48%)
Sep 07, 2021 7.634 7.758 7.398 7.426 601,383 -0.20(-2.58%)
Sep 03, 2021 7.679 7.713 7.499 7.623 379,464 +0.00(+0.00%)
Sep 02, 2021 7.611 7.780 7.595 7.623 629,247 +0.04(+0.59%)
Sep 01, 2021 7.499 7.595 7.435 7.578 360,876 +0.15(+1.97%)
Aug 31, 2021 7.240 7.488 7.240 7.432 384,132 +0.15(+2.01%)
Aug 30, 2021 7.426 7.493 7.252 7.285 400,407 -0.19(-2.48%)
Aug 27, 2021 7.252 7.555 7.246 7.471 714,118 +0.38(+5.39%)
Aug 26, 2021 7.134 7.218 7.061 7.089 320,499 -0.04(-0.63%)
Aug 25, 2021 7.122 7.212 7.061 7.134 498,842 +0.04(+0.63%)
Aug 24, 2021 6.965 7.167 6.926 7.089 602,239 +0.20(+2.85%)
Aug 23, 2021 6.661 6.917 6.650 6.892 621,256 +0.27(+4.07%)
Aug 20, 2021 6.566 6.667 6.459 6.622 736,456 +0.06(+0.94%)
Aug 19, 2021 6.476 6.571 6.425 6.560 864,958 -0.01(-0.17%)
Aug 18, 2021 6.667 6.729 6.549 6.571 857,401 -0.16(-2.34%)
Aug 17, 2021 6.656 6.774 6.633 6.729 553,129 +0.04(+0.59%)
Aug 16, 2021 6.673 6.819 6.616 6.689 451,551 -0.09(-1.33%)
Aug 13, 2021 6.903 6.909 6.734 6.779 477,139 -0.08(-1.23%)
Aug 12, 2021 7.016 7.016 6.788 6.864 421,897 -0.12(-1.77%)
Aug 11, 2021 6.864 6.999 6.729 6.987 455,821 +0.15(+2.14%)
Aug 10, 2021 6.611 6.881 6.583 6.841 471,959 +0.23(+3.49%)
Aug 09, 2021 6.914 6.957 6.600 6.611 694,271 -0.39(-5.62%)
Aug 06, 2021 6.858 7.066 6.785 7.004 769,345 +0.20(+2.98%)
Aug 05, 2021 6.792 6.908 6.695 6.802 991,232 +0.00(+0.00%)
Aug 04, 2021 6.755 7.113 6.698 6.802 1,018,055 -0.05(-0.68%)
Aug 03, 2021 6.776 6.854 6.594 6.849 983,022 +0.07(+1.07%)
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.