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

Dorian Lpg Ltd (NY: LPG )

43.90 -0.42 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2022 12.44 12.55 12.08 12.29 1,783,897 +0.10(+0.83%)
May 27, 2022 11.70 12.28 11.65 12.19 912,465 +0.42(+3.56%)
May 26, 2022 12.00 12.08 11.60 11.77 948,428 -0.22(-1.87%)
May 25, 2022 11.49 12.03 11.49 11.99 608,810 +0.41(+3.56%)
May 24, 2022 11.58 11.72 11.43 11.58 603,500 +0.00(+0.00%)
May 23, 2022 11.53 11.60 11.35 11.58 956,997 +0.15(+1.33%)
May 20, 2022 11.37 11.57 11.23 11.43 639,009 +0.15(+1.35%)
May 19, 2022 10.98 11.44 10.85 11.28 889,916 +0.22(+1.96%)
May 18, 2022 11.26 11.49 10.87 11.06 1,005,542 -0.18(-1.61%)
May 17, 2022 11.71 11.90 11.23 11.24 1,087,397 -0.38(-3.24%)
May 16, 2022 11.15 11.76 11.09 11.62 1,201,555 +0.51(+4.62%)
May 13, 2022 11.21 11.47 10.77 11.10 1,608,621 +0.09(+0.85%)
May 12, 2022 11.13 11.36 10.74 11.01 2,140,608 -0.11(-0.95%)
May 11, 2022 11.33 11.49 11.08 11.12 1,388,343 -0.16(-1.38%)
May 10, 2022 10.63 11.28 10.59 11.27 2,570,140 +0.80(+7.65%)
May 09, 2022 10.64 10.76 10.31 10.47 2,217,609 -0.29(-2.66%)
May 06, 2022 10.82 10.92 10.58 10.76 1,796,463 +0.04(+0.35%)
May 05, 2022 10.25 10.82 10.07 10.72 2,431,690 +1.14(+11.86%)
May 04, 2022 9.508 9.626 9.364 9.582 582,588 +0.24(+2.59%)
May 03, 2022 9.104 9.396 9.104 9.340 489,186 +0.27(+3.01%)
May 02, 2022 9.098 9.216 8.850 9.067 681,526 -0.07(-0.82%)
Apr 29, 2022 9.458 9.470 9.110 9.142 495,561 -0.34(-3.60%)
Apr 28, 2022 9.353 9.564 9.036 9.483 851,324 +0.27(+2.90%)
Apr 27, 2022 8.961 9.259 8.874 9.216 967,422 +0.29(+3.20%)
Apr 26, 2022 8.850 9.073 8.750 8.930 859,876 +0.11(+1.27%)
Apr 25, 2022 9.011 9.024 8.601 8.819 1,216,320 -0.41(-4.44%)
Apr 22, 2022 9.297 9.567 9.160 9.228 829,319 -0.10(-1.07%)
Apr 21, 2022 9.738 9.777 9.291 9.328 901,253 -0.42(-4.33%)
Apr 20, 2022 9.769 9.843 9.570 9.750 756,645 +0.02(+0.26%)
Apr 19, 2022 9.874 9.905 9.663 9.725 962,450 -0.22(-2.25%)
Apr 18, 2022 9.856 10.06 9.756 9.949 1,031,589 +0.16(+1.59%)
Apr 14, 2022 9.694 9.967 9.663 9.794 694,872 +0.14(+1.41%)
Apr 13, 2022 9.595 9.707 9.520 9.657 1,044,358 +0.07(+0.71%)
Apr 12, 2022 9.589 9.736 9.483 9.589 936,232 +0.16(+1.71%)
Apr 11, 2022 9.570 9.707 9.390 9.427 1,235,841 -0.12(-1.24%)
Apr 08, 2022 9.409 9.707 9.409 9.545 1,396,317 +0.18(+1.92%)
Apr 07, 2022 9.247 9.601 9.216 9.365 1,374,270 +0.15(+1.62%)
Apr 06, 2022 9.346 9.676 9.154 9.216 2,085,470 +0.04(+0.47%)
Apr 05, 2022 8.899 9.303 8.881 9.173 1,169,865 +0.25(+2.86%)
Apr 04, 2022 9.303 9.309 8.825 8.918 887,031 -0.24(-2.58%)
Apr 01, 2022 9.067 9.284 9.055 9.154 904,526 +0.16(+1.73%)
Mar 31, 2022 8.775 9.098 8.775 8.999 1,130,536 +0.17(+1.97%)
Mar 30, 2022 8.825 9.005 8.769 8.825 614,835 +0.06(+0.71%)
Mar 29, 2022 8.937 8.937 8.595 8.763 1,984,334 -0.34(-3.69%)
Mar 28, 2022 9.129 9.191 8.974 9.098 913,982 -0.13(-1.41%)
Mar 25, 2022 8.806 9.328 8.800 9.228 1,366,167 +0.52(+5.99%)
Mar 24, 2022 8.527 8.744 8.465 8.707 559,895 +0.19(+2.26%)
Mar 23, 2022 8.489 8.564 8.368 8.514 459,856 +0.11(+1.26%)
Mar 22, 2022 8.688 8.794 8.347 8.409 914,109 -0.24(-2.80%)
Mar 21, 2022 8.607 8.688 8.520 8.651 770,703 +0.18(+2.13%)
Mar 18, 2022 8.533 8.589 8.247 8.471 1,412,953 -0.11(-1.30%)
Mar 17, 2022 8.502 8.629 8.402 8.583 457,294 +0.17(+2.07%)
Mar 16, 2022 8.104 8.415 8.092 8.409 604,272 +0.33(+4.07%)
Mar 15, 2022 8.123 8.210 7.918 8.080 839,376 -0.24(-2.84%)
Mar 14, 2022 8.595 8.607 8.266 8.316 541,473 -0.37(-4.22%)
Mar 11, 2022 8.694 8.912 8.620 8.682 502,840 -0.13(-1.48%)
Mar 10, 2022 8.545 8.843 8.539 8.812 575,508 +0.16(+1.79%)
Mar 09, 2022 8.843 8.843 8.586 8.657 674,343 -0.24(-2.65%)
Mar 08, 2022 9.048 9.123 8.688 8.893 1,050,048 -0.09(-0.97%)
Mar 07, 2022 8.974 9.322 8.856 8.980 1,355,084 +0.11(+1.19%)
Mar 04, 2022 8.775 8.918 8.638 8.874 1,387,182 +0.09(+1.06%)
Mar 03, 2022 8.837 8.974 8.713 8.781 457,091 -0.09(-0.98%)
Mar 02, 2022 8.763 8.924 8.629 8.868 844,022 +0.18(+2.07%)
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.