Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	6.429	6.551	6.207	6.285	1,565,883	+0.18(+2.88%)
Oct 29, 2015	6.125	6.314	6.045	6.109	359,853	-0.06(-0.95%)
Oct 28, 2015	5.730	6.173	5.721	6.167	857,862	+0.46(+8.14%)
Oct 27, 2015	5.842	5.861	5.655	5.703	960,095	-0.15(-2.55%)
Oct 26, 2015	5.986	6.018	5.821	5.853	490,496	-0.15(-2.49%)
Oct 23, 2015	6.039	6.071	5.842	6.002	419,276	-0.03(-0.53%)
Oct 22, 2015	6.002	6.170	5.933	6.034	253,532	+0.09(+1.43%)
Oct 21, 2015	5.997	6.061	5.847	5.949	310,955	-0.04(-0.62%)
Oct 20, 2015	5.879	6.109	5.879	5.986	345,172	+0.09(+1.45%)
Oct 19, 2015	5.927	6.039	5.805	5.901	402,951	-0.07(-1.25%)
Oct 16, 2015	6.194	6.279	5.927	5.975	511,110	-0.21(-3.37%)
Oct 15, 2015	6.093	6.221	5.927	6.183	326,951	+0.08(+1.31%)
Oct 14, 2015	6.066	6.242	6.039	6.103	275,439	+0.03(+0.53%)
Oct 13, 2015	6.178	6.370	6.061	6.071	270,397	-0.17(-2.74%)
Oct 12, 2015	6.386	6.397	6.125	6.242	206,243	-0.13(-2.01%)
Oct 09, 2015	6.349	6.429	6.199	6.370	479,934	+0.04(+0.67%)
Oct 08, 2015	6.333	6.509	6.183	6.327	472,507	-0.01(-0.08%)
Oct 07, 2015	6.482	6.578	6.237	6.333	450,144	-0.03(-0.42%)
Oct 06, 2015	6.135	6.445	6.135	6.359	528,081	+0.33(+5.49%)
Oct 05, 2015	5.927	6.093	5.920	6.029	514,306	+0.18(+3.01%)
Oct 02, 2015	5.591	5.890	5.591	5.853	578,157	+0.22(+3.98%)
Oct 01, 2015	5.564	5.853	5.564	5.628	766,069	+0.13(+2.33%)
Sep 30, 2015	5.404	5.570	5.340	5.500	764,403	+0.17(+3.20%)
Sep 29, 2015	5.580	5.677	5.308	5.330	441,630	-0.25(-4.49%)
Sep 28, 2015	5.837	5.873	5.543	5.580	520,687	-0.31(-5.25%)
Sep 25, 2015	6.050	6.130	5.805	5.890	457,724	-0.12(-1.95%)
Sep 24, 2015	5.965	6.074	5.890	6.007	641,576	-0.06(-1.05%)
Sep 23, 2015	6.237	6.354	5.998	6.071	476,642	-0.21(-3.31%)
Sep 22, 2015	6.295	6.365	6.178	6.279	340,863	-0.12(-1.92%)
Sep 21, 2015	6.349	6.503	6.327	6.402	253,297	+0.08(+1.27%)
Sep 18, 2015	6.466	6.481	6.242	6.322	380,231	-0.13(-2.07%)
Sep 17, 2015	6.423	6.535	6.375	6.455	318,856	-0.01(-0.08%)
Sep 16, 2015	6.242	6.514	6.242	6.461	402,452	+0.23(+3.68%)
Sep 15, 2015	6.189	6.477	6.183	6.231	259,949	+0.05(+0.78%)
Sep 14, 2015	6.274	6.301	6.135	6.183	338,473	-0.14(-2.19%)
Sep 11, 2015	6.583	6.658	6.295	6.322	480,260	-0.26(-3.97%)
Sep 10, 2015	6.802	6.813	6.562	6.583	368,754	-0.07(-1.12%)
Sep 09, 2015	6.872	6.930	6.642	6.658	314,279	-0.17(-2.42%)
Sep 08, 2015	6.738	6.837	6.658	6.824	452,138	+0.14(+2.16%)
Sep 04, 2015	6.594	6.679	6.679	6.679	164,946	+0.04(+0.56%)
Sep 03, 2015	6.818	7.010	6.429	6.642	412,158	-0.19(-2.73%)
Sep 02, 2015	6.882	6.882	6.573	6.829	273,481	+0.01(+0.08%)
Sep 01, 2015	6.984	6.984	6.685	6.824	368,923	-0.21(-2.96%)
Aug 31, 2015	6.754	7.122	6.679	7.032	345,675	+0.22(+3.21%)
Aug 28, 2015	6.696	7.101	6.669	6.813	309,737	+0.18(+2.74%)
Aug 27, 2015	6.503	6.690	6.450	6.631	248,118	+0.19(+2.98%)
Aug 26, 2015	6.599	6.599	6.210	6.439	460,060	+0.01(+0.08%)
Aug 25, 2015	6.498	6.605	6.370	6.434	491,281	+0.09(+1.34%)
Aug 24, 2015	6.119	6.562	6.119	6.349	469,863	-0.14(-2.22%)
Aug 21, 2015	6.423	6.669	6.386	6.493	654,357	-0.05(-0.73%)
Aug 20, 2015	6.813	6.813	6.541	6.541	413,756	-0.30(-4.37%)
Aug 19, 2015	6.989	7.048	6.829	6.840	475,649	-0.20(-2.88%)
Aug 18, 2015	7.138	7.218	7.000	7.042	479,900	-0.04(-0.60%)
Aug 17, 2015	7.090	7.202	7.069	7.085	624,657	-0.10(-1.34%)
Aug 14, 2015	7.218	7.314	7.144	7.181	208,698	-0.07(-1.03%)
Aug 13, 2015	7.378	7.442	7.202	7.256	439,190	-0.18(-2.44%)
Aug 12, 2015	7.245	7.485	7.090	7.437	349,675	+0.09(+1.23%)
Aug 11, 2015	7.528	7.544	7.085	7.346	693,346	-0.29(-3.84%)
Aug 10, 2015	7.426	7.685	7.341	7.640	313,418	+0.25(+3.32%)
Aug 07, 2015	7.725	7.965	7.368	7.394	418,358	-0.33(-4.28%)
Aug 06, 2015	7.554	7.901	7.485	7.725	610,266	+0.20(+2.70%)
Aug 05, 2015	8.163	8.798	7.229	7.522	1,252,899	-0.63(-7.72%)
Aug 04, 2015	8.141	8.301	8.008	8.152	457,557	-0.02(-0.20%)

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.