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

Dorian Lpg Ltd (NY: LPG )

34.82 +0.43 (+1.25%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
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%)
Aug 02, 2021 6.781 7.051 6.615 6.776 1,590,344 +0.49(+7.85%)
Jul 30, 2021 6.335 6.387 6.241 6.283 276,079 -0.07(-1.06%)
Jul 29, 2021 6.355 6.418 6.324 6.350 225,797 +0.04(+0.58%)
Jul 28, 2021 6.309 6.412 6.215 6.314 271,796 +0.03(+0.50%)
Jul 27, 2021 6.376 6.376 6.168 6.283 446,898 -0.12(-1.87%)
Jul 26, 2021 6.293 6.480 6.293 6.402 295,533 +0.14(+2.15%)
Jul 23, 2021 6.319 6.319 6.168 6.267 444,561 +0.00(+0.00%)
Jul 22, 2021 6.381 6.407 6.200 6.267 375,600 -0.15(-2.35%)
Jul 21, 2021 6.293 6.475 6.288 6.418 409,693 +0.25(+4.04%)
Jul 20, 2021 6.111 6.262 6.007 6.168 558,324 +0.06(+0.93%)
Jul 19, 2021 6.402 6.402 6.059 6.111 835,773 -0.36(-5.54%)
Jul 16, 2021 6.760 6.760 6.397 6.470 569,683 -0.25(-3.78%)
Jul 15, 2021 6.719 6.812 6.615 6.724 692,694 -0.04(-0.61%)
Jul 14, 2021 6.573 6.838 6.541 6.766 1,036,833 +0.28(+4.24%)
Jul 13, 2021 6.776 6.792 6.483 6.490 620,632 -0.28(-4.14%)
Jul 12, 2021 6.662 6.802 6.542 6.771 565,119 +0.12(+1.87%)
Jul 09, 2021 6.698 6.703 6.558 6.646 568,123 +0.05(+0.71%)
Jul 08, 2021 6.605 6.688 6.490 6.599 642,038 -0.15(-2.16%)
Jul 07, 2021 6.828 6.877 6.625 6.745 825,832 -0.12(-1.81%)
Jul 06, 2021 7.165 7.165 6.825 6.869 924,004 -0.27(-3.78%)
Jul 02, 2021 7.290 7.290 7.025 7.139 683,648 -0.14(-1.93%)
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.