Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	8.109	8.413	8.038	8.392	418,712	+0.27(+3.35%)
Jul 30, 2015	8.211	8.424	8.003	8.120	496,621	-0.14(-1.68%)
Jul 29, 2015	8.184	8.413	8.115	8.259	303,087	+0.01(+0.13%)
Jul 28, 2015	8.227	8.621	8.067	8.248	297,079	+0.01(+0.13%)
Jul 27, 2015	8.141	8.355	8.056	8.237	278,911	-0.04(-0.52%)
Jul 24, 2015	8.584	8.717	8.147	8.280	376,702	-0.35(-4.08%)
Jul 23, 2015	8.616	8.760	8.557	8.632	257,856	+0.01(+0.12%)
Jul 22, 2015	8.744	8.851	8.579	8.621	312,569	-0.18(-2.00%)
Jul 21, 2015	8.840	9.064	8.701	8.798	315,088	-0.05(-0.54%)
Jul 20, 2015	8.888	9.048	8.705	8.846	459,370	+0.10(+1.16%)
Jul 17, 2015	9.032	9.032	8.685	8.744	591,012	-0.22(-2.50%)
Jul 16, 2015	8.766	8.974	8.696	8.968	225,431	+0.18(+2.00%)
Jul 15, 2015	9.064	9.104	8.664	8.792	281,700	-0.25(-2.77%)
Jul 14, 2015	8.984	9.272	8.965	9.043	431,226	+0.03(+0.36%)
Jul 13, 2015	8.862	9.150	8.782	9.011	384,765	+0.36(+4.13%)
Jul 10, 2015	8.461	8.744	8.413	8.653	340,432	+0.26(+3.05%)
Jul 09, 2015	8.360	8.701	8.259	8.397	228,368	+0.13(+1.55%)
Jul 08, 2015	8.291	8.472	8.035	8.269	506,966	-0.10(-1.21%)
Jul 07, 2015	8.659	8.659	8.221	8.371	535,659	-0.38(-4.33%)
Jul 06, 2015	8.846	8.904	8.608	8.750	323,443	-0.07(-0.85%)
Jul 02, 2015	9.000	8.824	8.824	8.824	266,913	-0.16(-1.78%)
Jul 01, 2015	8.926	9.374	8.870	8.984	894,838	+0.09(+0.96%)
Jun 30, 2015	8.493	8.963	8.437	8.899	1,327,584	+0.50(+5.90%)
Jun 29, 2015	8.163	8.669	8.163	8.403	666,769	+0.22(+2.67%)
Jun 26, 2015	8.189	8.536	8.120	8.184	2,940,086	+0.01(+0.13%)
Jun 25, 2015	8.056	8.200	7.965	8.173	448,965	+0.12(+1.52%)
Jun 24, 2015	8.248	8.376	8.008	8.051	511,701	-0.23(-2.77%)
Jun 23, 2015	8.157	8.340	8.157	8.280	409,586	+0.08(+0.98%)
Jun 22, 2015	8.008	8.237	8.008	8.200	523,183	+0.19(+2.33%)
Jun 19, 2015	8.211	8.253	8.003	8.013	321,398	-0.22(-2.66%)
Jun 18, 2015	8.195	8.531	8.083	8.232	469,298	+0.04(+0.52%)
Jun 17, 2015	8.227	8.376	8.099	8.189	649,667	+0.10(+1.19%)
Jun 16, 2015	8.003	8.403	7.832	8.093	1,321,567	+0.25(+3.20%)
Jun 15, 2015	7.570	7.891	7.416	7.843	572,778	+0.30(+3.96%)
Jun 12, 2015	7.309	7.586	7.288	7.544	105,481	+0.18(+2.46%)
Jun 11, 2015	7.346	7.378	7.218	7.362	121,850	+0.04(+0.58%)
Jun 10, 2015	7.133	7.405	7.133	7.320	194,777	+0.21(+2.93%)
Jun 09, 2015	7.314	7.314	7.074	7.112	275,156	-0.20(-2.77%)
Jun 08, 2015	7.634	7.709	7.154	7.314	284,525	-0.36(-4.66%)
Jun 05, 2015	7.570	7.776	7.512	7.672	251,683	+0.05(+0.63%)
Jun 04, 2015	7.608	7.800	7.202	7.624	439,166	-0.06(-0.76%)
Jun 03, 2015	7.827	7.882	7.512	7.682	343,268	-0.14(-1.84%)
Jun 02, 2015	7.709	7.891	7.656	7.827	452,845	+0.23(+3.09%)
Jun 01, 2015	7.400	7.693	7.282	7.592	223,481	+0.20(+2.74%)
May 29, 2015	7.592	7.618	7.346	7.389	237,867	-0.22(-2.94%)
May 28, 2015	7.549	7.672	7.304	7.613	243,652	+0.03(+0.42%)
May 27, 2015	7.592	7.699	7.453	7.581	188,526	-0.05(-0.70%)
May 26, 2015	7.709	7.768	7.512	7.634	204,561	-0.11(-1.45%)
May 22, 2015	7.608	7.747	7.747	7.747	219,866	+0.14(+1.82%)
May 21, 2015	7.538	7.677	7.477	7.608	134,697	+0.09(+1.21%)
May 20, 2015	7.666	7.666	7.384	7.517	172,569	-0.09(-1.12%)
May 19, 2015	7.554	7.649	7.362	7.602	166,258	-0.03(-0.42%)
May 18, 2015	7.240	7.645	7.240	7.634	188,035	+0.39(+5.45%)
May 15, 2015	7.181	7.394	7.074	7.240	97,554	+0.03(+0.37%)
May 14, 2015	7.160	7.290	7.074	7.213	88,767	+0.12(+1.73%)
May 13, 2015	7.341	7.400	7.074	7.090	124,080	-0.22(-3.06%)
May 12, 2015	7.309	7.557	7.069	7.314	276,868	-0.03(-0.36%)
May 11, 2015	7.362	7.362	7.272	7.341	164,764	+0.09(+1.18%)
May 08, 2015	7.336	7.410	7.146	7.256	173,036	-0.04(-0.58%)
May 07, 2015	7.250	7.320	7.085	7.298	147,630	+0.08(+1.11%)
May 06, 2015	7.309	7.554	7.080	7.218	173,870	-0.04(-0.59%)
May 05, 2015	7.352	7.576	7.149	7.261	293,357	+0.01(+0.07%)
May 04, 2015	7.213	7.448	7.213	7.256	138,352	+0.17(+2.33%)

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.