Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4.135	4.135	3.991	4.076	888,733	-0.06(-1.42%)
Jan 30, 2018	4.119	4.161	3.985	4.135	831,122	+0.03(+0.78%)
Jan 29, 2018	3.948	4.225	3.948	4.103	990,102	+0.18(+4.48%)
Jan 26, 2018	4.113	4.113	3.815	3.927	13,753,975	-0.18(-4.42%)
Jan 25, 2018	4.113	4.129	4.071	4.108	293,055	+0.00(+0.00%)
Jan 24, 2018	4.135	4.151	4.081	4.108	268,641	+0.00(+0.00%)
Jan 23, 2018	4.055	4.135	4.039	4.108	301,850	+0.04(+1.05%)
Jan 22, 2018	3.889	4.076	3.873	4.065	318,685	+0.17(+4.38%)
Jan 19, 2018	4.012	4.033	3.884	3.895	568,294	-0.16(-3.95%)
Jan 18, 2018	4.087	4.113	3.975	4.055	527,032	-0.03(-0.78%)
Jan 17, 2018	4.124	4.124	4.001	4.087	384,557	-0.02(-0.39%)
Jan 16, 2018	4.161	4.300	4.081	4.103	328,348	-0.05(-1.16%)
Jan 12, 2018		4.151	4.151	4.151	0	+0.12(+3.05%)
Jan 11, 2018	4.124	4.151	4.007	4.028	276,641	-0.06(-1.56%)
Jan 10, 2018	4.081	4.145	4.039	4.092	296,843	-0.02(-0.52%)
Jan 09, 2018	4.119	4.167	4.055	4.113	413,560	-0.04(-0.90%)
Jan 08, 2018	4.295	4.295	4.113	4.151	423,140	-0.17(-3.95%)
Jan 05, 2018	4.481	4.522	4.305	4.321	315,610	-0.17(-3.69%)
Jan 04, 2018	4.396	4.521	4.396	4.487	419,996	+0.10(+2.19%)
Jan 03, 2018	4.487	4.535	4.364	4.391	442,933	-0.09(-2.02%)
Jan 02, 2018	4.385	4.503	4.385	4.481	502,111	+0.10(+2.19%)
Dec 29, 2017		4.385	4.385	4.385	0	-0.03(-0.72%)
Dec 28, 2017	4.316	4.497	4.279	4.417	568,439	+0.10(+2.22%)
Dec 27, 2017	4.492	4.535	4.321	4.321	849,819	-0.15(-3.46%)
Dec 26, 2017	4.428	4.503	4.428	4.476	242,276	+0.02(+0.48%)
Dec 22, 2017	4.343	4.513	4.343	4.455	310,108	+0.09(+2.08%)
Dec 21, 2017	4.215	4.380	4.188	4.364	784,704	+0.15(+3.68%)
Dec 20, 2017	4.369	4.423	4.193	4.209	1,130,998	-0.15(-3.55%)
Dec 19, 2017	4.556	4.625	4.337	4.364	324,685	-0.18(-3.99%)
Dec 18, 2017	4.423	4.652	4.407	4.545	429,876	+0.14(+3.27%)
Dec 15, 2017	4.300	4.476	4.279	4.401	989,478	+0.12(+2.74%)
Dec 14, 2017	4.300	4.492	4.279	4.284	593,799	-0.04(-0.86%)
Dec 13, 2017	4.241	4.375	4.177	4.321	590,763	+0.12(+2.92%)
Dec 12, 2017	4.001	4.215	4.001	4.199	366,304	+0.20(+4.93%)
Dec 11, 2017	3.761	4.081	3.761	4.001	567,374	+0.25(+6.53%)
Dec 08, 2017	3.756	3.804	3.724	3.756	395,895	+0.00(+0.00%)
Dec 07, 2017	3.777	3.836	3.729		291,092	+0.00(+0.00%)
Dec 06, 2017	3.959	4.028	3.756	3.799	672,314	-0.19(-4.69%)
Dec 05, 2017	4.044	4.188	3.964	3.985	342,702	-0.04(-1.06%)
Dec 04, 2017	3.815	4.087	3.815	4.028	396,619	+0.23(+6.19%)
Dec 01, 2017	3.847	3.943	3.783	3.793	555,078	-0.06(-1.52%)
Nov 30, 2017	3.852	3.977	3.804	3.852	297,010	+0.00(+0.00%)
Nov 29, 2017	3.809	3.895	3.671	3.852	633,729	+0.01(+0.28%)
Nov 28, 2017	4.023	4.028	3.815	3.841	347,881	-0.20(-4.89%)
Nov 27, 2017	4.161	4.161	3.980	4.039	703,080	-0.10(-2.32%)
Nov 24, 2017	4.124	4.220	4.044	4.135	192,608	+0.03(+0.78%)
Nov 22, 2017	4.156	4.268	3.991	4.103	377,539	-0.04(-0.90%)
Nov 21, 2017	4.193	4.236	4.065	4.140	270,735	-0.02(-0.51%)
Nov 20, 2017	4.055	4.167	3.900	4.161	254,529	+0.09(+2.23%)
Nov 17, 2017	3.879	4.108	3.836	4.071	285,987	+0.18(+4.66%)
Nov 16, 2017	4.113	4.177	3.841	3.889	453,602	-0.27(-6.42%)
Nov 15, 2017	4.225	4.252	4.145	4.156	178,642	-0.12(-2.75%)
Nov 14, 2017	4.295	4.391	4.167	4.273	167,979	-0.07(-1.72%)
Nov 13, 2017	4.241	4.401	4.220	4.348	186,758	+0.10(+2.26%)
Nov 10, 2017	4.348	4.428	4.204	4.252	106,504	-0.08(-1.85%)
Nov 09, 2017	4.273	4.449	4.273	4.332	87,856	+0.03(+0.62%)
Nov 08, 2017	4.423	4.465	4.305	4.305	158,185	-0.11(-2.42%)
Nov 07, 2017	4.263	4.455	4.263	4.412	275,604	+0.14(+3.25%)
Nov 06, 2017	4.183	4.348	4.183	4.273	199,493	+0.09(+2.17%)
Nov 03, 2017	3.793	4.188	3.772	4.183	304,783	+0.28(+7.25%)
Nov 02, 2017	3.841	3.929	3.735	3.900	253,473	+0.09(+2.24%)

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.