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

Dorian Lpg Ltd (NY: LPG )

33.97 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2015 7.389 7.415 7.150 7.191 244,407 -0.22(-2.94%)
May 28, 2015 7.347 7.467 7.108 7.409 250,351 +0.03(+0.42%)
May 27, 2015 7.389 7.492 7.254 7.378 193,709 -0.05(-0.70%)
May 26, 2015 7.503 7.560 7.311 7.430 210,186 -0.11(-1.45%)
May 22, 2015 7.404 7.539 7.539 7.539 225,911 +0.14(+1.82%)
May 21, 2015 7.337 7.472 7.277 7.404 138,401 +0.09(+1.21%)
May 20, 2015 7.461 7.461 7.186 7.316 177,314 -0.08(-1.12%)
May 19, 2015 7.352 7.444 7.165 7.399 170,829 -0.03(-0.42%)
May 18, 2015 7.046 7.441 7.046 7.430 193,205 +0.38(+5.45%)
May 15, 2015 6.989 7.197 6.885 7.046 100,236 +0.03(+0.37%)
May 14, 2015 6.968 7.095 6.885 7.020 91,208 +0.12(+1.73%)
May 13, 2015 7.145 7.202 6.885 6.901 127,492 -0.22(-3.06%)
May 12, 2015 7.113 7.355 6.880 7.119 284,480 -0.03(-0.36%)
May 11, 2015 7.165 7.165 7.077 7.145 169,294 +0.08(+1.18%)
May 08, 2015 7.139 7.212 6.955 7.062 177,793 -0.04(-0.58%)
May 07, 2015 7.056 7.124 6.895 7.103 151,689 +0.08(+1.11%)
May 06, 2015 7.113 7.352 6.890 7.025 178,651 -0.04(-0.59%)
May 05, 2015 7.155 7.373 6.958 7.067 301,423 +0.01(+0.07%)
May 04, 2015 7.020 7.248 7.020 7.062 142,156 +0.16(+2.33%)
May 01, 2015 6.952 7.082 6.859 6.901 161,945 +0.02(+0.23%)
Apr 30, 2015 6.978 7.197 6.771 6.885 455,245 -0.09(-1.27%)
Apr 29, 2015 7.186 7.243 6.973 6.973 153,363 -0.25(-3.45%)
Apr 28, 2015 7.217 7.321 7.176 7.222 169,200 -0.01(-0.14%)
Apr 27, 2015 7.306 7.311 7.155 7.233 207,383 -0.03(-0.43%)
Apr 24, 2015 7.295 7.454 7.248 7.264 276,154 +0.13(+1.82%)
Apr 23, 2015 7.098 7.243 7.087 7.134 124,803 +0.04(+0.51%)
Apr 22, 2015 7.202 7.274 7.036 7.098 85,965 -0.08(-1.09%)
Apr 21, 2015 7.072 7.238 6.927 7.176 87,275 +0.15(+2.07%)
Apr 20, 2015 7.119 7.197 6.880 7.030 223,149 -0.06(-0.88%)
Apr 17, 2015 7.139 7.269 7.036 7.093 78,635 -0.15(-2.08%)
Apr 16, 2015 7.264 7.300 7.165 7.243 113,504 -0.09(-1.20%)
Apr 15, 2015 7.269 7.529 7.171 7.332 241,239 +0.17(+2.39%)
Apr 14, 2015 6.994 7.233 6.978 7.160 116,472 +0.19(+2.76%)
Apr 13, 2015 7.113 7.113 6.942 6.968 92,941 -0.01(-0.07%)
Apr 10, 2015 7.197 7.248 6.958 6.973 71,998 -0.14(-1.97%)
Apr 09, 2015 6.906 7.160 6.906 7.113 127,296 +0.23(+3.32%)
Apr 08, 2015 7.010 7.091 6.817 6.885 141,480 -0.08(-1.12%)
Apr 07, 2015 7.015 7.212 6.907 6.963 198,680 -0.07(-1.03%)
Apr 06, 2015 7.036 7.248 6.958 7.036 115,711 +0.04(+0.52%)
Apr 02, 2015 6.766 6.999 6.999 6.999 214,933 +0.21(+3.14%)
Apr 01, 2015 6.807 6.854 6.672 6.786 124,975 +0.02(+0.31%)
Mar 31, 2015 6.646 6.833 6.475 6.766 307,896 +0.05(+0.77%)
Mar 30, 2015 6.760 6.776 6.441 6.714 227,586 +0.02(+0.31%)
Mar 27, 2015 6.470 6.875 6.340 6.693 196,621 +0.20(+3.04%)
Mar 26, 2015 6.625 6.901 6.438 6.496 224,659 -0.07(-1.11%)
Mar 25, 2015 6.335 6.729 6.335 6.568 319,942 +0.31(+4.89%)
Mar 24, 2015 6.277 6.345 6.241 6.262 115,659 -0.01(-0.17%)
Mar 23, 2015 6.132 6.345 6.111 6.272 139,040 +0.11(+1.85%)
Mar 20, 2015 6.158 6.288 6.106 6.158 100,556 +0.05(+0.85%)
Mar 19, 2015 6.158 6.288 6.080 6.106 96,190 -0.12(-2.00%)
Mar 18, 2015 6.059 6.272 6.024 6.231 102,139 +0.14(+2.30%)
Mar 17, 2015 6.028 6.148 5.987 6.091 198,337 -0.01(-0.17%)
Mar 16, 2015 6.236 6.309 6.044 6.101 160,269 -0.11(-1.84%)
Mar 13, 2015 6.298 6.366 6.163 6.215 118,804 -0.13(-2.05%)
Mar 12, 2015 6.220 6.361 6.163 6.345 163,486 +0.18(+2.95%)
Mar 11, 2015 6.168 6.262 6.085 6.163 248,242 +0.02(+0.34%)
Mar 10, 2015 5.997 6.168 5.966 6.142 142,699 +0.08(+1.28%)
Mar 09, 2015 6.277 6.314 6.013 6.065 154,264 -0.19(-2.99%)
Mar 06, 2015 6.231 6.361 6.179 6.252 203,655 -0.01(-0.08%)
Mar 05, 2015 6.262 6.361 6.200 6.257 57,735 -0.03(-0.50%)
Mar 04, 2015 6.179 6.293 6.018 6.288 173,441 +0.14(+2.19%)
Mar 03, 2015 6.127 6.392 6.101 6.153 304,932 +0.01(+0.17%)
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.