Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	3.873	3.991	3.681	3.724	448,210	+0.01(+0.29%)
Nov 29, 2016	3.809	3.900	3.692	3.713	351,015	-0.18(-4.66%)
Nov 28, 2016	4.001	4.023	3.895	3.895	258,038	-0.10(-2.41%)
Nov 25, 2016	4.001	4.028	3.959	3.991	129,091	+0.00(+0.00%)
Nov 23, 2016		3.991	3.991	3.991	0	-0.01(-0.13%)
Nov 22, 2016	3.937	4.028	3.900	3.996	233,277	+0.07(+1.90%)
Nov 21, 2016	3.991	3.991	3.873	3.921	320,685	+0.10(+2.65%)
Nov 18, 2016	3.729	3.863	3.729	3.820	246,902	+0.09(+2.43%)
Nov 17, 2016	3.943	4.049	3.649	3.729	575,320	-0.17(-4.38%)
Nov 16, 2016	3.681	4.172	3.677	3.900	966,666	+0.19(+5.03%)
Nov 15, 2016	3.623	3.751	3.612	3.713	367,421	+0.13(+3.57%)
Nov 14, 2016	3.655	3.756	3.553	3.585	523,311	-0.13(-3.59%)
Nov 11, 2016	3.462	3.735	3.441	3.719	520,231	+0.22(+6.25%)
Nov 10, 2016	3.340	3.580	3.340	3.500	525,170	+0.15(+4.62%)
Nov 09, 2016	3.148	3.414	3.121	3.345	380,032	+0.18(+5.73%)
Nov 08, 2016	3.126	3.201	3.073	3.164	253,878	+0.02(+0.51%)
Nov 07, 2016	3.153	3.229	3.132	3.148	258,941	+0.04(+1.37%)
Nov 04, 2016	3.078	3.185	3.073	3.105	242,400	-0.01(-0.34%)
Nov 03, 2016	3.110	3.286	3.105	3.116	378,092	+0.01(+0.34%)
Nov 02, 2016	3.260	3.260	3.038	3.105	345,321	-0.19(-5.83%)
Nov 01, 2016	3.025	3.341	3.025	3.297	483,111	+0.29(+9.77%)
Oct 31, 2016	3.185	3.340	3.004	3.004	800,353	-0.21(-6.63%)
Oct 28, 2016	3.153	3.260	3.100	3.217	909,186	-0.14(-4.13%)
Oct 27, 2016	3.281	3.398	3.265	3.356	484,378	+0.11(+3.45%)
Oct 26, 2016	3.238	3.340	3.207	3.244	180,815	-0.01(-0.33%)
Oct 25, 2016	3.313	3.376	3.238	3.254	227,397	-0.10(-2.87%)
Oct 24, 2016	3.404	3.564	3.318	3.350	301,623	-0.06(-1.87%)
Oct 21, 2016	3.361	3.446	3.361	3.414	125,419	+0.02(+0.63%)
Oct 20, 2016	3.318	3.446	3.308	3.393	155,477	+0.02(+0.63%)
Oct 19, 2016	3.313	3.452	3.302	3.372	200,541	+0.07(+2.27%)
Oct 18, 2016	3.206	3.350	3.206	3.297	388,173	+0.10(+3.17%)
Oct 17, 2016	3.441	3.468	3.185	3.196	538,604	-0.25(-7.13%)
Oct 14, 2016	3.478	3.516	3.436	3.441	289,166	-0.01(-0.31%)
Oct 13, 2016	3.430	3.531	3.350	3.452	301,803	+0.01(+0.15%)
Oct 12, 2016	3.500	3.542	3.414	3.446	201,452	-0.07(-2.12%)
Oct 11, 2016	3.612	3.636	3.484	3.521	290,980	-0.11(-3.08%)
Oct 10, 2016	3.772	3.799	3.615	3.633	539,687	-0.07(-1.87%)
Oct 07, 2016	3.574	3.793	3.532	3.703	921,658	+0.12(+3.43%)
Oct 06, 2016	3.388	3.628	3.334	3.580	1,024,791	+0.23(+6.85%)
Oct 05, 2016	3.308	3.366	3.276	3.350	630,069	+0.11(+3.46%)
Oct 04, 2016	3.340	3.340	3.174	3.238	602,978	-0.11(-3.19%)
Oct 03, 2016	3.233	3.372	3.233	3.345	415,822	+0.14(+4.50%)
Sep 30, 2016	3.158	3.273	3.110	3.201	754,609	+0.09(+2.74%)
Sep 29, 2016	3.228	3.292	3.084	3.116	386,096	-0.08(-2.50%)
Sep 28, 2016	3.041	3.228	3.014	3.196	532,683	+0.15(+4.90%)
Sep 27, 2016	3.062	3.121	2.990	3.046	338,591	-0.08(-2.56%)
Sep 26, 2016	3.105	3.196	3.062	3.126	544,130	+0.06(+1.91%)
Sep 23, 2016	3.217	3.238	2.977	3.068	583,586	-0.17(-5.27%)
Sep 22, 2016	2.977	3.244	2.977	3.238	486,942	+0.30(+10.16%)
Sep 21, 2016	2.913	2.956	2.881	2.940	274,230	+0.08(+2.80%)
Sep 20, 2016	2.940	2.956	2.838	2.860	271,483	-0.11(-3.60%)
Sep 19, 2016	2.929	3.004	2.892	2.966	394,482	+0.06(+2.21%)
Sep 16, 2016	2.860	2.961	2.833	2.902	486,468	+0.02(+0.74%)
Sep 15, 2016	2.881	2.934	2.838	2.881	264,392	+0.01(+0.19%)
Sep 14, 2016	2.961	2.966	2.865	2.876	219,644	-0.12(-4.09%)
Sep 13, 2016	2.982	3.036	2.940	2.998	292,931	-0.04(-1.40%)
Sep 12, 2016	3.009	3.084	2.993	3.041	332,037	-0.01(-0.35%)
Sep 09, 2016	3.110	3.132	3.038	3.052	371,779	-0.09(-2.89%)
Sep 08, 2016	3.121	3.211	3.094	3.142	478,404	+0.04(+1.38%)
Sep 07, 2016	2.972	3.132	2.966	3.100	601,059	+0.15(+5.25%)
Sep 06, 2016	2.737	2.972	2.737	2.945	454,455	+0.20(+7.39%)
Sep 02, 2016	2.721	2.742	2.742	2.742	421,363	+0.03(+0.98%)

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.