ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dorian Lpg Ltd (NY: LPG )

41.21 -1.11 (-2.62%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.549 7.618 7.389 7.581 661,579 +0.01(+0.07%)
May 27, 2021 7.693 7.699 7.352 7.576 829,451 -0.05(-0.63%)
May 26, 2021 7.699 7.768 7.581 7.624 804,674 -0.09(-1.18%)
May 25, 2021 8.013 8.131 7.709 7.715 880,714 -0.34(-4.17%)
May 24, 2021 8.051 8.064 7.864 8.051 646,708 +0.05(+0.67%)
May 21, 2021 7.901 8.072 7.848 7.997 523,129 +0.21(+2.67%)
May 20, 2021 7.554 7.827 7.346 7.789 815,830 -0.06(-0.82%)
May 19, 2021 7.688 7.923 6.904 7.853 1,361,241 -0.13(-1.67%)
May 18, 2021 8.216 8.227 7.976 7.987 425,567 -0.19(-2.28%)
May 17, 2021 8.056 8.248 7.955 8.173 615,754 +0.15(+1.93%)
May 14, 2021 7.682 8.099 7.672 8.019 978,983 +0.36(+4.74%)
May 13, 2021 7.384 7.731 7.384 7.656 492,322 +0.17(+2.28%)
May 12, 2021 7.432 7.576 7.309 7.485 645,782 +0.09(+1.15%)
May 11, 2021 7.256 7.458 7.256 7.400 530,792 -0.03(-0.43%)
May 10, 2021 7.458 7.618 7.426 7.432 809,459 +0.02(+0.29%)
May 07, 2021 7.293 7.538 7.234 7.410 524,910 +0.09(+1.24%)
May 06, 2021 7.266 7.320 7.144 7.320 385,401 +0.05(+0.66%)
May 05, 2021 7.234 7.346 7.160 7.272 325,967 +0.10(+1.41%)
May 04, 2021 7.464 7.560 7.144 7.170 401,237 -0.30(-4.00%)
May 03, 2021 7.202 7.570 7.181 7.469 888,663 +0.38(+5.34%)
Apr 30, 2021 7.069 7.202 7.016 7.090 661,847 -0.11(-1.48%)
Apr 29, 2021 7.309 7.384 7.181 7.197 421,383 -0.06(-0.81%)
Apr 28, 2021 7.016 7.341 6.989 7.256 686,016 +0.28(+4.06%)
Apr 27, 2021 7.085 7.176 6.952 6.973 835,646 -0.10(-1.36%)
Apr 26, 2021 7.048 7.130 6.962 7.069 635,060 +0.09(+1.22%)
Apr 23, 2021 7.032 7.112 6.962 6.984 820,796 -0.05(-0.76%)
Apr 22, 2021 7.384 7.384 7.021 7.037 425,451 -0.33(-4.42%)
Apr 21, 2021 7.101 7.389 6.994 7.362 589,203 +0.28(+3.99%)
Apr 20, 2021 7.133 7.264 6.930 7.080 850,506 +0.02(+0.23%)
Apr 19, 2021 6.898 7.069 6.877 7.064 456,727 +0.18(+2.64%)
Apr 16, 2021 6.904 6.920 6.712 6.882 433,921 +0.05(+0.70%)
Apr 15, 2021 6.978 6.994 6.744 6.834 397,766 -0.07(-1.08%)
Apr 14, 2021 6.760 7.010 6.760 6.909 1,057,184 +0.19(+2.78%)
Apr 13, 2021 6.669 6.813 6.602 6.722 527,271 +0.04(+0.64%)
Apr 12, 2021 6.861 6.925 6.679 6.679 663,206 -0.18(-2.64%)
Apr 09, 2021 6.893 6.962 6.770 6.861 848,724 -0.04(-0.62%)
Apr 08, 2021 7.016 7.016 6.866 6.904 457,359 -0.09(-1.30%)
Apr 07, 2021 6.930 7.169 6.898 6.994 955,069 +0.06(+0.85%)
Apr 06, 2021 7.005 7.128 6.904 6.936 654,550 -0.05(-0.69%)
Apr 05, 2021 7.021 7.069 6.866 6.984 606,035 +0.02(+0.23%)
Apr 01, 2021 6.973 7.010 6.829 6.968 663,722 -0.04(-0.53%)
Mar 31, 2021 7.053 7.069 6.872 7.005 871,084 -0.05(-0.68%)
Mar 30, 2021 6.861 7.133 6.802 7.053 978,750 +0.21(+3.04%)
Mar 29, 2021 7.224 7.309 6.840 6.845 1,323,792 -0.49(-6.62%)
Mar 26, 2021 7.165 7.416 7.069 7.330 843,663 +0.37(+5.37%)
Mar 25, 2021 6.765 7.021 6.690 6.957 686,930 +0.12(+1.72%)
Mar 24, 2021 6.872 7.064 6.829 6.840 562,941 +0.06(+0.87%)
Mar 23, 2021 6.973 7.117 6.781 6.781 560,045 -0.34(-4.72%)
Mar 22, 2021 7.357 7.357 7.037 7.117 915,726 -0.19(-2.63%)
Mar 19, 2021 7.240 7.416 7.005 7.309 2,088,634 +0.10(+1.33%)
Mar 18, 2021 7.458 7.565 7.213 7.213 662,496 -0.26(-3.43%)
Mar 17, 2021 7.341 7.496 7.165 7.469 681,498 +0.10(+1.38%)
Mar 16, 2021 7.736 7.736 7.341 7.368 822,514 -0.37(-4.76%)
Mar 15, 2021 7.480 7.736 7.405 7.736 1,215,209 +0.17(+2.18%)
Mar 12, 2021 7.394 7.618 7.181 7.570 1,173,181 +0.21(+2.83%)
Mar 11, 2021 7.368 7.480 7.197 7.362 1,223,469 +0.01(+0.07%)
Mar 10, 2021 7.085 7.442 6.957 7.357 2,065,343 +0.28(+4.00%)
Mar 09, 2021 7.325 7.394 6.952 7.074 3,130,259 -0.20(-2.71%)
Mar 08, 2021 7.042 7.357 7.000 7.272 1,440,735 +0.34(+4.93%)
Mar 05, 2021 6.733 6.936 6.498 6.930 1,299,140 +0.27(+4.09%)
Mar 04, 2021 6.984 7.058 6.642 6.658 1,205,998 -0.38(-5.45%)
Mar 03, 2021 6.962 7.165 6.925 7.042 2,994,014 +0.09(+1.30%)
Mar 02, 2021 6.834 7.090 6.808 6.952 2,458,369 +0.12(+1.80%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.