Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	6.130	6.279	6.279	6.279	382,563	+0.11(+1.73%)
Dec 30, 2015	6.215	6.263	6.061	6.173	211,521	-0.01(-0.17%)
Dec 29, 2015	6.263	6.343	6.141	6.183	231,343	-0.06(-1.02%)
Dec 28, 2015	6.237	6.279	6.141	6.247	258,825	-0.02(-0.26%)
Dec 24, 2015	6.178	6.263	6.263	6.263	101,779	+0.03(+0.51%)
Dec 23, 2015	6.183	6.439	6.151	6.231	416,960	+0.12(+2.01%)
Dec 22, 2015	5.997	6.226	5.975	6.109	423,023	+0.15(+2.51%)
Dec 21, 2015	6.023	6.023	5.794	5.959	537,567	-0.06(-1.06%)
Dec 18, 2015	6.183	6.386	5.938	6.023	952,666	-0.10(-1.57%)
Dec 17, 2015	6.365	6.375	6.114	6.119	365,318	-0.22(-3.53%)
Dec 16, 2015	6.487	6.530	6.311	6.343	272,392	-0.13(-1.98%)
Dec 15, 2015	6.370	6.503	6.327	6.471	357,303	+0.14(+2.28%)
Dec 14, 2015	6.445	6.445	6.135	6.327	497,469	-0.13(-1.98%)
Dec 11, 2015	6.434	6.482	6.301	6.455	408,941	-0.12(-1.87%)
Dec 10, 2015	6.717	6.808	6.551	6.578	199,448	-0.17(-2.53%)
Dec 09, 2015	6.423	6.807	6.423	6.749	521,888	+0.35(+5.42%)
Dec 08, 2015	6.482	6.653	6.279	6.402	401,168	-0.22(-3.38%)
Dec 07, 2015	6.802	6.802	6.445	6.626	804,318	-0.23(-3.35%)
Dec 04, 2015	6.776	6.957	6.647	6.856	635,810	+0.08(+1.18%)
Dec 03, 2015	6.914	7.053	6.722	6.776	537,159	-0.09(-1.32%)
Dec 02, 2015	6.904	6.968	6.749	6.866	504,874	-0.06(-0.92%)
Dec 01, 2015	7.069	7.106	6.877	6.930	346,451	-0.12(-1.67%)
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%)

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.