Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	3.868	4.065	3.804	3.815	385,226	+0.00(+0.00%)
Oct 31, 2017	3.815	3.847	3.729	3.815	363,337	-0.02(-0.42%)
Oct 30, 2017	3.964	4.057	3.777	3.831	272,199	-0.16(-4.01%)
Oct 27, 2017	3.985	4.015	3.740	3.991	450,180	-0.06(-1.45%)
Oct 26, 2017	4.140	4.161	3.991	4.049	154,335	-0.07(-1.81%)
Oct 25, 2017	4.071	4.279	3.985	4.124	245,011	+0.04(+0.91%)
Oct 24, 2017	4.076	4.151	4.044	4.087	197,620	+0.05(+1.19%)
Oct 23, 2017	4.135	4.217	3.996	4.039	203,230	-0.09(-2.07%)
Oct 20, 2017	4.167	4.231	4.092	4.124	198,233	+0.01(+0.13%)
Oct 19, 2017	4.151	4.161	4.055	4.119	176,325	-0.04(-1.03%)
Oct 18, 2017	4.172	4.217	4.135	4.161	122,933	+0.01(+0.26%)
Oct 17, 2017	4.215	4.263	4.108	4.151	168,728	-0.08(-1.89%)
Oct 16, 2017	4.151	4.396	4.151	4.231	303,233	+0.11(+2.72%)
Oct 13, 2017	4.135	4.231	4.113	4.119	275,812	-0.01(-0.26%)
Oct 12, 2017	3.991	4.193	3.991	4.129	312,693	+0.15(+3.75%)
Oct 11, 2017	3.921	4.033	3.900	3.980	170,365	+0.07(+1.77%)
Oct 10, 2017	3.852	3.948	3.852	3.911	270,482	+0.10(+2.52%)
Oct 09, 2017	3.937	3.964	3.793	3.815	137,458	-0.09(-2.32%)
Oct 06, 2017	3.969	3.980	3.879	3.905	143,840	-0.08(-2.01%)
Oct 05, 2017	3.895	3.996	3.873	3.985	146,635	+0.10(+2.61%)
Oct 04, 2017	3.916	3.959	3.809	3.884	212,196	-0.04(-0.95%)
Oct 03, 2017	3.724	3.959	3.724	3.921	205,495	+0.17(+4.55%)
Oct 02, 2017	3.633	3.777	3.617	3.751	266,560	+0.11(+3.08%)
Sep 29, 2017	3.879	3.927	3.623	3.639	425,681	-0.28(-7.08%)
Sep 28, 2017	3.895	3.948	3.879	3.916	131,376	+0.00(+0.00%)
Sep 27, 2017	3.889	4.001	3.831	3.916	233,672	+0.04(+0.96%)
Sep 26, 2017	3.911	3.943	3.868	3.879	124,341	-0.04(-0.95%)
Sep 25, 2017	3.905	3.996	3.868	3.916	233,046	+0.04(+0.96%)
Sep 22, 2017	3.985	4.017	3.863	3.879	330,209	-0.09(-2.29%)
Sep 21, 2017	4.007	4.087	3.937	3.969	187,695	-0.04(-0.93%)
Sep 20, 2017	3.964	4.188	3.964	4.007	258,169	+0.05(+1.21%)
Sep 19, 2017	3.991	4.028	3.927	3.959	177,681	-0.01(-0.13%)
Sep 18, 2017	4.081	4.081	3.879	3.964	363,765	-0.12(-3.00%)
Sep 15, 2017	4.252	4.252	4.076	4.087	1,619,311	-0.15(-3.53%)
Sep 14, 2017	4.183	4.252	4.145	4.236	258,664	+0.07(+1.79%)
Sep 13, 2017	4.113	4.257	4.111	4.161	389,779	+0.03(+0.65%)
Sep 12, 2017	4.129	4.239	4.092	4.135	427,955	+0.01(+0.26%)
Sep 11, 2017	3.905	4.188	3.884	4.124	524,490	+0.26(+6.77%)
Sep 08, 2017	3.964	4.081	3.777	3.863	513,583	-0.13(-3.34%)
Sep 07, 2017	4.001	4.097	3.964	3.996	659,062	-0.02(-0.53%)
Sep 06, 2017	3.921	4.076	3.895	4.017	418,240	+0.12(+3.01%)
Sep 05, 2017	3.788	3.932	3.735	3.900	429,513	+0.13(+3.54%)

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.