Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Dorian Lpg Ltd (NY: LPG )

48.07 +2.06 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2020 4.300 4.396 4.161 4.385 3,012,334 +0.16(+3.79%)
May 28, 2020 4.711 4.764 4.220 4.225 2,457,730 -0.61(-12.68%)
May 27, 2020 4.444 4.914 4.343 4.839 1,866,155 +0.60(+14.09%)
May 26, 2020 4.268 4.321 4.062 4.241 1,436,254 +0.06(+1.53%)
May 22, 2020 4.124 4.188 3.927 4.177 1,287,894 +0.02(+0.38%)
May 21, 2020 4.327 4.327 4.017 4.161 997,341 -0.11(-2.50%)
May 20, 2020 3.911 4.273 3.841 4.268 1,728,486 +0.41(+10.65%)
May 19, 2020 4.151 4.183 3.841 3.857 1,380,731 -0.28(-6.83%)
May 18, 2020 4.129 4.188 4.007 4.140 1,048,090 +0.12(+3.05%)
May 15, 2020 4.065 4.113 3.953 4.017 807,675 -0.05(-1.31%)
May 14, 2020 4.092 4.127 3.847 4.071 1,000,735 -0.10(-2.30%)
May 13, 2020 4.161 4.199 3.921 4.167 836,861 -0.01(-0.13%)
May 12, 2020 4.332 4.343 4.135 4.172 801,221 -0.19(-4.40%)
May 11, 2020 4.455 4.503 4.364 4.364 805,813 -0.20(-4.33%)
May 08, 2020 4.652 4.684 4.433 4.561 567,753 +0.04(+0.83%)
May 07, 2020 4.417 4.561 4.375 4.524 745,994 +0.18(+4.18%)
May 06, 2020 4.609 4.727 4.332 4.343 961,827 -0.26(-5.68%)
May 05, 2020 4.882 4.898 4.583 4.604 947,911 -0.30(-6.20%)
May 04, 2020 4.775 4.914 4.658 4.908 716,774 +0.11(+2.22%)
May 01, 2020 4.983 5.092 4.764 4.802 963,437 -0.26(-5.16%)
Apr 30, 2020 4.967 5.143 4.818 5.063 948,346 +0.05(+1.06%)
Apr 29, 2020 5.308 5.335 4.980 5.010 1,222,914 -0.17(-3.30%)
Apr 28, 2020 5.223 5.330 5.084 5.180 1,073,317 +0.15(+3.08%)
Apr 27, 2020 4.668 5.127 4.625 5.026 959,375 +0.28(+5.96%)
Apr 24, 2020 4.882 4.903 4.652 4.743 945,817 -0.15(-3.16%)
Apr 23, 2020 5.047 5.076 4.706 4.898 817,414 -0.06(-1.18%)
Apr 22, 2020 5.095 5.095 4.823 4.956 899,394 +0.01(+0.11%)
Apr 21, 2020 5.068 5.282 4.818 4.951 1,702,185 -0.07(-1.49%)
Apr 20, 2020 5.036 5.068 4.674 5.026 1,981,212 +0.18(+3.63%)
Apr 17, 2020 4.818 4.866 4.764 4.850 987,429 +0.09(+1.79%)
Apr 16, 2020 4.658 4.796 4.577 4.764 978,445 +0.12(+2.64%)
Apr 15, 2020 4.497 4.812 4.380 4.642 973,296 +0.06(+1.28%)
Apr 14, 2020 4.465 4.615 4.396 4.583 912,032 +0.14(+3.12%)
Apr 13, 2020 4.449 4.711 4.364 4.444 994,471 +0.07(+1.59%)
Apr 09, 2020 4.305 4.471 4.012 4.375 1,513,383 +0.06(+1.36%)
Apr 08, 2020 4.593 4.593 4.295 4.316 1,266,766 -0.06(-1.34%)
Apr 07, 2020 4.348 4.503 4.311 4.375 1,223,297 +0.11(+2.50%)
Apr 06, 2020 4.033 4.348 4.033 4.268 1,040,975 +0.35(+8.84%)
Apr 03, 2020 4.028 4.161 3.847 3.921 1,337,565 -0.18(-4.30%)
Apr 02, 2020 4.556 4.663 3.905 4.097 1,754,329 -0.41(-9.11%)
Apr 01, 2020 4.668 4.754 4.380 4.508 1,239,670 -0.14(-2.99%)
Mar 31, 2020 4.700 4.716 4.487 4.647 1,727,802 +0.01(+0.23%)
Mar 30, 2020 4.743 4.962 4.433 4.636 2,204,070 +0.29(+6.63%)
Mar 27, 2020 4.407 4.543 4.172 4.348 1,317,322 -0.17(-3.78%)
Mar 26, 2020 4.609 4.625 4.316 4.519 1,545,454 +0.07(+1.68%)
Mar 25, 2020 4.855 4.994 4.375 4.444 1,493,906 -0.33(-6.82%)
Mar 24, 2020 4.636 4.796 4.465 4.770 1,188,208 +0.43(+9.83%)
Mar 23, 2020 4.183 4.385 3.788 4.343 1,787,683 +0.47(+12.28%)
Mar 20, 2020 3.831 4.257 3.708 3.868 1,760,428 +0.10(+2.55%)
Mar 19, 2020 3.414 3.873 3.244 3.772 1,308,149 +0.34(+9.78%)
Mar 18, 2020 3.697 3.895 3.292 3.436 2,068,300 -0.55(-13.79%)
Mar 17, 2020 3.847 4.055 3.500 3.985 1,493,254 +0.09(+2.19%)
Mar 16, 2020 3.681 4.193 3.681 3.900 1,489,410 -0.84(-17.68%)
Mar 13, 2020 4.215 4.748 4.145 4.738 2,310,000 +0.82(+20.82%)
Mar 12, 2020 3.868 4.241 3.868 3.921 1,265,725 -0.36(-8.47%)
Mar 11, 2020 4.161 4.540 4.119 4.284 1,969,876 +0.10(+2.29%)
Mar 10, 2020 4.220 4.321 3.815 4.188 3,247,355 +0.22(+5.51%)
Mar 09, 2020 4.593 4.855 3.900 3.969 2,363,645 -1.31(-24.77%)
Mar 06, 2020 5.202 5.383 5.103 5.276 1,092,582 -0.02(-0.30%)
Mar 05, 2020 5.559 5.596 5.202 5.292 1,339,674 -0.51(-8.74%)
Mar 04, 2020 5.911 5.911 5.599 5.799 1,203,258 +0.01(+0.09%)
Mar 03, 2020 6.103 6.125 5.762 5.794 1,289,690 -0.31(-5.15%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.