Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.021	7.362	6.925	7.048	589,970	+0.05(+0.69%)
Nov 27, 2015	6.984	7.122	6.909	7.000	197,898	+0.00(+0.00%)
Nov 25, 2015	6.808	7.000	7.000	7.000	431,859	+0.19(+2.82%)
Nov 24, 2015	6.701	6.920	6.663	6.808	976,351	+0.11(+1.67%)
Nov 23, 2015	6.679	6.797	6.637	6.696	415,788	-0.04(-0.55%)
Nov 20, 2015	6.776	6.797	6.696	6.733	651,887	-0.05(-0.71%)
Nov 19, 2015	6.589	6.802	6.583	6.781	864,932	+0.21(+3.17%)
Nov 18, 2015	6.493	6.712	6.455	6.573	617,139	+0.10(+1.57%)
Nov 17, 2015	6.567	6.594	6.423	6.471	625,021	-0.10(-1.46%)
Nov 16, 2015	6.728	6.778	6.527	6.567	1,069,121	-0.19(-2.76%)
Nov 13, 2015	6.509	6.818	6.498	6.754	623,535	+0.21(+3.26%)
Nov 12, 2015	6.583	6.696	6.434	6.541	333,144	-0.11(-1.61%)
Nov 11, 2015	6.813	6.840	6.626	6.647	226,805	-0.14(-2.12%)
Nov 10, 2015	6.813	6.850	6.663	6.792	210,265	-0.03(-0.47%)
Nov 09, 2015	6.946	7.021	6.653	6.824	686,396	-0.11(-1.62%)
Nov 06, 2015	6.850	7.000	6.792	6.936	348,389	+0.05(+0.70%)
Nov 05, 2015	6.973	6.994	6.805	6.888	523,367	-0.09(-1.22%)
Nov 04, 2015	6.941	7.016	6.802	6.973	813,963	+0.09(+1.32%)
Nov 03, 2015	6.525	6.909	6.511	6.882	816,040	+0.35(+5.31%)
Nov 02, 2015	6.322	6.565	6.290	6.535	1,641,020	+0.25(+3.99%)
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%)

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.