Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorian Lpg Ltd (NY: LPG )

34.59 -0.80 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 7.477 7.492 7.342 7.451 606,282 -0.07(-0.90%)
Nov 27, 2019 7.456 7.524 7.352 7.518 636,134 +0.07(+0.98%)
Nov 26, 2019 7.389 7.544 7.321 7.446 828,905 +0.00(+0.00%)
Nov 25, 2019 7.425 7.550 7.269 7.446 792,602 +0.03(+0.42%)
Nov 22, 2019 7.269 7.560 7.269 7.415 1,095,082 +0.17(+2.29%)
Nov 21, 2019 7.108 7.368 7.041 7.248 1,328,104 +0.21(+3.03%)
Nov 20, 2019 6.927 7.120 6.911 7.036 1,216,497 +0.13(+1.96%)
Nov 19, 2019 6.823 6.927 6.646 6.901 652,096 +0.10(+1.53%)
Nov 18, 2019 6.750 6.830 6.646 6.797 621,227 +0.09(+1.32%)
Nov 15, 2019 6.537 6.781 6.490 6.708 820,060 +0.22(+3.44%)
Nov 14, 2019 6.407 6.594 6.381 6.485 525,497 +0.08(+1.22%)
Nov 13, 2019 6.470 6.503 6.371 6.407 592,369 -0.12(-1.91%)
Nov 12, 2019 6.428 6.611 6.397 6.532 716,593 +0.08(+1.21%)
Nov 11, 2019 6.402 6.506 6.345 6.454 310,218 +0.00(+0.00%)
Nov 08, 2019 6.428 6.511 6.355 6.454 779,037 -0.01(-0.16%)
Nov 07, 2019 6.750 6.760 6.392 6.464 1,089,385 -0.30(-4.38%)
Nov 06, 2019 6.750 6.802 6.625 6.760 1,169,508 +0.01(+0.15%)
Nov 05, 2019 6.771 6.849 6.620 6.750 856,485 +0.01(+0.08%)
Nov 04, 2019 6.682 6.750 6.599 6.745 1,347,102 +0.06(+0.93%)
Nov 01, 2019 6.522 6.792 6.470 6.682 1,414,016 +0.22(+3.37%)
Oct 31, 2019 6.480 6.594 6.252 6.464 1,189,430 -0.13(-1.97%)
Oct 30, 2019 6.361 6.636 6.303 6.594 1,249,490 +0.23(+3.59%)
Oct 29, 2019 6.428 6.485 6.335 6.366 711,930 -0.08(-1.21%)
Oct 28, 2019 6.444 6.572 6.407 6.444 683,556 +0.00(+0.00%)
Oct 25, 2019 6.418 6.501 6.381 6.444 652,697 +0.02(+0.32%)
Oct 24, 2019 6.428 6.449 6.290 6.423 842,684 +0.00(+0.00%)
Oct 23, 2019 6.127 6.444 6.127 6.423 789,283 +0.26(+4.21%)
Oct 22, 2019 6.231 6.283 6.091 6.163 728,940 -0.09(-1.41%)
Oct 21, 2019 6.355 6.366 6.148 6.252 1,051,069 -0.03(-0.41%)
Oct 18, 2019 6.350 6.438 6.246 6.277 602,237 -0.06(-0.90%)
Oct 17, 2019 6.381 6.438 6.303 6.335 1,291,330 +0.01(+0.08%)
Oct 16, 2019 6.335 6.376 6.262 6.329 1,110,655 +0.05(+0.83%)
Oct 15, 2019 6.293 6.503 6.200 6.277 2,115,187 +0.03(+0.50%)
Oct 14, 2019 6.262 6.376 6.085 6.246 1,828,568 +0.28(+4.70%)
Oct 11, 2019 5.966 6.122 5.893 5.966 723,956 +0.11(+1.95%)
Oct 10, 2019 5.784 5.966 5.771 5.852 739,681 +0.11(+1.99%)
Oct 09, 2019 5.727 5.831 5.654 5.737 792,906 +0.09(+1.56%)
Oct 08, 2019 5.743 5.784 5.540 5.649 648,481 -0.10(-1.81%)
Oct 07, 2019 5.660 5.826 5.613 5.753 1,266,673 +0.07(+1.28%)
Oct 04, 2019 5.442 5.712 5.390 5.680 1,228,934 +0.27(+4.99%)
Oct 03, 2019 5.343 5.447 5.208 5.410 668,158 +0.02(+0.39%)
Oct 02, 2019 5.338 5.426 5.327 5.390 434,431 +0.00(+0.00%)
Oct 01, 2019 5.431 5.493 5.351 5.390 640,072 +0.01(+0.19%)
Sep 30, 2019 5.514 5.551 5.327 5.379 776,297 -0.18(-3.18%)
Sep 27, 2019 5.566 5.680 5.504 5.556 431,600 -0.03(-0.47%)
Sep 26, 2019 5.509 5.592 5.452 5.582 602,183 +0.01(+0.19%)
Sep 25, 2019 5.447 5.608 5.447 5.571 481,287 +0.09(+1.71%)
Sep 24, 2019 5.504 5.525 5.358 5.478 503,058 -0.07(-1.31%)
Sep 23, 2019 5.597 5.706 5.530 5.551 519,730 -0.10(-1.75%)
Sep 20, 2019 5.530 5.670 5.493 5.649 1,534,001 +0.12(+2.16%)
Sep 19, 2019 5.608 5.660 5.442 5.530 432,607 -0.11(-2.02%)
Sep 18, 2019 5.499 5.706 5.348 5.644 892,941 +0.14(+2.55%)
Sep 17, 2019 5.379 5.509 5.161 5.504 1,044,434 +0.09(+1.63%)
Sep 16, 2019 5.473 5.613 5.405 5.416 691,629 -0.08(-1.51%)
Sep 13, 2019 5.457 5.545 5.429 5.499 432,756 +0.06(+1.05%)
Sep 12, 2019 5.400 5.447 5.210 5.442 639,092 +0.05(+0.87%)
Sep 11, 2019 5.364 5.421 5.255 5.395 887,018 +0.04(+0.68%)
Sep 10, 2019 5.405 5.478 5.296 5.358 675,604 -0.05(-0.96%)
Sep 09, 2019 5.514 5.530 5.343 5.410 712,477 -0.12(-2.16%)
Sep 06, 2019 5.493 5.639 5.396 5.530 735,897 +0.01(+0.09%)
Sep 05, 2019 5.452 5.592 5.400 5.525 717,822 +0.09(+1.72%)
Sep 04, 2019 5.379 5.514 5.322 5.431 582,830 +0.13(+2.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.