Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.17	11.17	10.66	10.71	492,023	-0.44(-3.93%)
Jul 30, 2014	11.61	11.62	11.10	11.14	251,078	-0.41(-3.55%)
Jul 29, 2014	11.52	11.61	11.45	11.56	210,584	+0.05(+0.46%)
Jul 28, 2014	11.78	11.78	11.41	11.50	278,356	-0.31(-2.62%)
Jul 25, 2014	11.79	11.86	11.67	11.81	389,738	-0.03(-0.27%)
Jul 24, 2014	11.74	11.87	11.74	11.84	226,415	+0.05(+0.45%)
Jul 23, 2014	11.65	11.83	11.65	11.79	213,318	+0.13(+1.10%)
Jul 22, 2014	11.53	11.78	11.53	11.66	83,547	+0.14(+1.25%)
Jul 21, 2014	11.72	11.76	11.45	11.52	104,527	-0.23(-1.95%)
Jul 18, 2014	11.65	11.81	11.58	11.75	232,902	+0.07(+0.59%)
Jul 17, 2014	11.83	11.86	11.63	11.68	349,242	-0.20(-1.66%)
Jul 16, 2014	11.96	12.09	11.85	11.88	379,151	-0.12(-0.98%)
Jul 15, 2014	12.08	12.10	11.85	11.99	207,198	-0.11(-0.88%)
Jul 14, 2014	12.21	12.25	12.08	12.10	343,624	-0.01(-0.04%)
Jul 11, 2014	12.19	12.31	12.00	12.11	237,796	-0.09(-0.70%)
Jul 10, 2014	11.97	12.25	11.78	12.19	480,702	+0.12(+0.97%)
Jul 09, 2014	12.10	12.32	11.93	12.07	249,775	-0.03(-0.22%)
Jul 08, 2014	12.03	12.40	12.01	12.10	314,284	+0.17(+1.43%)
Jul 07, 2014	12.53	12.53	11.77	11.93	846,514	-0.59(-4.73%)
Jul 03, 2014	12.15	12.52	12.52	12.52	175,255	+0.37(+3.03%)
Jul 02, 2014	12.41	12.42	11.91	12.15	461,553	-0.22(-1.77%)
Jul 01, 2014	12.54	12.91	12.28	12.37	718,677	+0.11(+0.87%)
Jun 30, 2014	12.27	13.30	12.19	12.27	832,580	-0.05(-0.43%)
Jun 27, 2014	12.61	12.67	12.32	12.32	1,947,505	-0.20(-1.58%)
Jun 26, 2014	12.40	12.68	12.27	12.52	436,139	+0.49(+4.04%)
Jun 25, 2014	12.43	12.45	12.00	12.03	372,943	-0.42(-3.34%)
Jun 24, 2014	12.25	12.66	12.21	12.45	848,861	+0.22(+1.79%)
Jun 23, 2014	12.14	12.35	11.99	12.23	567,513	+0.12(+0.97%)
Jun 20, 2014	11.87	12.20	11.64	12.11	552,379	+0.19(+1.57%)
Jun 19, 2014	12.00	12.24	11.75	11.92	764,914	+0.14(+1.22%)
Jun 18, 2014	11.42	12.33	11.42	11.78	937,999	+0.50(+4.40%)
Jun 17, 2014	11.47	11.60	11.19	11.28	658,145	+0.22(+2.03%)
Jun 16, 2014	11.72	11.72	10.77	11.06	728,718	-0.48(-4.16%)
Jun 13, 2014	11.60	11.60	11.34	11.54	202,651	-0.06(-0.55%)
Jun 12, 2014	11.63	11.68	11.49	11.60	246,345	-0.03(-0.23%)
Jun 11, 2014	11.65	11.74	11.35	11.63	602,241	+0.06(+0.55%)
Jun 10, 2014	11.29	11.61	11.18	11.57	419,919	+0.08(+0.70%)
Jun 06, 2014	11.04	11.67	10.95	11.49	369,545	+0.51(+4.62%)
Jun 05, 2014	11.10	11.27	10.95	10.98	263,035	+0.03(+0.24%)
Jun 04, 2014	10.94	10.99	10.82	10.95	492,485	-0.06(-0.53%)
Jun 03, 2014	11.02	11.02	10.82	11.01	541,605	+0.14(+1.28%)
Jun 02, 2014	10.84	11.04	10.82	10.87	574,191	+0.04(+0.35%)
May 30, 2014	10.64	10.96	10.64	10.84	914,369	+0.17(+1.60%)
May 29, 2014	10.70	10.88	10.61	10.66	574,843	+0.15(+1.47%)
May 28, 2014	10.42	10.53	10.40	10.51	105,335	+0.03(+0.25%)
May 27, 2014	10.59	10.64	10.40	10.48	88,240	+0.00(+0.00%)
May 23, 2014	10.46	10.48	10.48	10.48	96,156	+0.13(+1.25%)
May 22, 2014	10.15	10.36	10.15	10.35	59,901	+0.18(+1.72%)
May 21, 2014	10.24	10.40	10.10	10.18	89,314	-0.03(-0.31%)
May 20, 2014	10.14	10.24	10.09	10.21	82,578	+0.04(+0.37%)
May 19, 2014	10.14	10.19	10.14	10.17	89,837	+0.04(+0.37%)
May 16, 2014	9.897	10.19	9.897	10.14	126,384	+0.24(+2.43%)
May 15, 2014	10.15	10.16	9.576	9.897	691,348	-0.27(-2.68%)
May 14, 2014	10.20	10.23	10.14	10.17	88,604	+0.00(+0.00%)
May 13, 2014	9.747	10.29	9.747	10.17	186,931	-0.02(-0.21%)
May 12, 2014	10.14	10.23	10.00	10.19	279,400	+0.05(+0.53%)
May 09, 2014	9.945	10.14	9.843	10.14	550,506	+0.19(+1.93%)

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.