Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	5.516	5.634	5.452	5.618	438,109	+0.06(+1.06%)
Mar 30, 2017	5.431	5.575	5.415	5.559	389,327	+0.15(+2.86%)
Mar 29, 2017	5.367	5.586	5.314	5.404	793,478	+0.03(+0.60%)
Mar 28, 2017	5.346	5.426	5.298	5.372	1,041,674	+0.04(+0.70%)
Mar 27, 2017	5.287	5.426	5.196	5.335	963,084	+0.00(+0.00%)
Mar 24, 2017	5.404	5.532	5.303	5.335	512,346	-0.11(-1.96%)
Mar 23, 2017	5.276	5.543	5.276	5.442	574,321	+0.15(+2.93%)
Mar 22, 2017	5.356	5.447	5.271	5.287	300,412	-0.13(-2.36%)
Mar 21, 2017	5.719	5.725	5.383	5.415	417,460	-0.29(-5.14%)
Mar 20, 2017	5.682	5.799	5.591	5.709	923,611	+0.02(+0.28%)
Mar 17, 2017	5.853	5.906	5.693	5.693	489,084	-0.20(-3.44%)
Mar 16, 2017	5.975	6.018	5.885	5.895	214,434	-0.07(-1.16%)
Mar 15, 2017	5.917	6.018	5.826	5.965	260,881	+0.09(+1.54%)
Mar 14, 2017	5.837	5.906	5.693	5.874	263,576	-0.04(-0.72%)
Mar 13, 2017	5.725	5.959	5.725	5.917	317,690	+0.15(+2.69%)
Mar 10, 2017	5.725	5.847	5.703	5.762	321,306	+0.06(+1.03%)
Mar 09, 2017	5.570	5.821	5.570	5.703	385,674	+0.12(+2.20%)
Mar 08, 2017	5.586	5.660	5.532	5.580	266,435	-0.01(-0.19%)
Mar 07, 2017	5.548	5.607	5.524	5.591	192,378	+0.02(+0.29%)
Mar 06, 2017	5.463	5.639	5.463	5.575	241,243	-0.01(-0.19%)
Mar 03, 2017	5.410	5.687	5.367	5.586	404,778	+0.19(+3.46%)
Mar 02, 2017	5.266	5.628	5.132	5.399	687,995	+0.07(+1.40%)
Mar 01, 2017	5.308	5.434	5.186	5.324	908,538	+0.30(+5.94%)
Feb 28, 2017	5.079	5.212	5.010	5.026	466,322	-0.11(-2.08%)
Feb 27, 2017	5.042	5.207	5.042	5.132	380,531	+0.09(+1.80%)
Feb 24, 2017	5.026	5.132	4.860	5.042	385,577	-0.12(-2.28%)
Feb 23, 2017	5.282	5.282	5.090	5.159	224,152	-0.06(-1.23%)
Feb 22, 2017	5.303	5.324	5.116	5.223	450,738	-0.14(-2.68%)
Feb 21, 2017	5.058	5.436	5.022	5.367	492,121	+0.37(+7.48%)
Feb 17, 2017		4.994	4.994	4.994	0	+0.00(+0.00%)
Feb 16, 2017	5.132	5.132	4.967	4.994	348,340	-0.17(-3.21%)
Feb 15, 2017	5.164	5.266	5.068	5.159	322,998	-0.06(-1.12%)
Feb 14, 2017	5.202	5.244	5.015	5.218	433,732	+0.01(+0.20%)
Feb 13, 2017	5.212	5.255	5.143	5.207	337,180	-0.01(-0.10%)
Feb 10, 2017	5.260	5.316	5.074	5.212	264,918	-0.01(-0.20%)
Feb 09, 2017	5.410	5.479	5.218	5.223	420,596	-0.16(-2.97%)
Feb 08, 2017	5.511	5.511	5.266	5.383	491,534	-0.13(-2.32%)
Feb 07, 2017	5.682	5.714	5.410	5.511	429,183	-0.19(-3.37%)
Feb 06, 2017	5.762	5.778	5.548	5.703	431,006	-0.06(-1.02%)
Feb 03, 2017	5.762	5.837	5.527	5.762	711,211	-0.09(-1.55%)
Feb 02, 2017	6.354	6.354	5.741	5.853	900,230	-0.53(-8.35%)
Feb 01, 2017	6.034	6.418	5.983	6.386	626,938	+0.35(+5.84%)
Jan 31, 2017	6.487	6.663	5.869	6.034	1,312,150	-0.57(-8.64%)
Jan 30, 2017	5.554	6.669	5.228	6.605	2,072,990	+0.63(+10.54%)
Jan 27, 2017	6.162	6.162	5.893	5.975	585,200	-0.22(-3.53%)
Jan 26, 2017	6.402	6.418	6.125	6.194	709,329	-0.20(-3.09%)
Jan 25, 2017	5.762	6.414	5.719	6.391	942,841	+0.63(+11.03%)
Jan 24, 2017	6.018	6.018	5.682	5.757	473,926	-0.15(-2.62%)
Jan 23, 2017	5.778	5.991	5.543	5.911	800,273	+0.14(+2.40%)
Jan 20, 2017	5.858	5.887	5.703	5.773	371,768	-0.03(-0.55%)
Jan 19, 2017	5.607	6.055	5.607	5.805	1,091,969	+0.20(+3.62%)
Jan 18, 2017	5.100	5.650	5.068	5.602	632,920	+0.53(+10.53%)
Jan 17, 2017	5.015	5.084	4.914	5.068	291,717	+0.09(+1.71%)
Jan 13, 2017		4.983	4.983	4.983	0	+0.02(+0.32%)
Jan 12, 2017	5.036	5.036	4.802	4.967	306,798	-0.01(-0.21%)
Jan 11, 2017	4.994	5.015	4.866	4.978	470,674	+0.04(+0.86%)
Jan 10, 2017	4.962	5.042	4.892	4.935	322,067	+0.02(+0.43%)
Jan 09, 2017	4.860	4.972	4.796	4.914	483,049	+0.02(+0.33%)
Jan 06, 2017	5.004	5.004	4.772	4.898	318,059	-0.10(-2.03%)
Jan 05, 2017	4.988	5.058	4.967	4.999	353,744	+0.00(+0.00%)
Jan 04, 2017	4.759	5.010	4.722	4.999	348,659	+0.27(+5.64%)

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.