Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	3.260	3.292	3.195	3.292	549,717	+0.03(+0.98%)
Jul 28, 2016	3.270	3.289	3.024	3.260	953,617	-0.05(-1.45%)
Jul 27, 2016	3.494	3.521	3.302	3.308	531,695	-0.16(-4.62%)
Jul 26, 2016	3.548	3.591	3.446	3.468	518,827	-0.11(-2.99%)
Jul 25, 2016	3.569	3.607	3.510	3.574	440,564	+0.01(+0.15%)
Jul 22, 2016	3.703	3.735	3.548	3.569	407,458	-0.11(-3.04%)
Jul 21, 2016	3.788	3.836	3.681	3.681	255,659	-0.09(-2.40%)
Jul 20, 2016	3.745	3.847	3.729	3.772	405,185	-0.01(-0.14%)
Jul 19, 2016	3.852	3.927	3.777	3.777	349,352	-0.10(-2.48%)
Jul 18, 2016	3.772	3.921	3.745	3.873	500,231	+0.07(+1.82%)
Jul 15, 2016	3.879	3.884	3.799	3.804	303,762	-0.04(-1.11%)
Jul 14, 2016	3.857	3.895	3.783	3.847	433,244	+0.05(+1.26%)
Jul 13, 2016	3.980	4.012	3.777	3.799	427,471	-0.18(-4.56%)
Jul 12, 2016	3.927	4.044	3.927	3.980	325,529	+0.11(+2.90%)
Jul 11, 2016	3.895	3.975	3.836	3.868	322,773	+0.01(+0.28%)
Jul 08, 2016	3.788	3.932	3.745	3.857	316,819	+0.11(+2.99%)
Jul 07, 2016	3.799	3.895	3.697	3.745	447,147	-0.02(-0.43%)
Jul 06, 2016	3.735	3.788	3.655	3.761	479,070	+0.03(+0.86%)
Jul 05, 2016	3.991	4.033	3.724	3.729	588,279	-0.33(-8.03%)
Jul 01, 2016	3.889	4.055	4.055	4.055	644,228	+0.29(+7.80%)
Jun 30, 2016	3.852	3.889	3.681	3.761	1,205,080	-0.17(-4.21%)
Jun 29, 2016	3.964	3.969	3.868	3.927	433,359	+0.05(+1.38%)
Jun 28, 2016	3.788	3.916	3.788	3.873	359,498	+0.14(+3.86%)
Jun 27, 2016	3.724	3.756	3.692	3.729	703,091	-0.01(-0.29%)
Jun 24, 2016	3.761	3.791	3.701	3.740	767,966	-0.13(-3.44%)
Jun 23, 2016	3.804	3.889	3.804	3.873	261,545	+0.11(+2.83%)
Jun 22, 2016	3.777	3.804	3.735	3.767	350,501	+0.02(+0.43%)
Jun 21, 2016	3.847	3.868	3.681	3.751	403,333	-0.12(-3.03%)
Jun 20, 2016	3.847	3.980	3.831	3.868	604,200	+0.05(+1.40%)
Jun 17, 2016	4.193	4.193	3.772	3.815	760,774	-0.26(-6.41%)
Jun 16, 2016	4.135	4.156	4.012	4.076	383,575	-0.10(-2.30%)
Jun 15, 2016	4.199	4.209	4.055	4.172	608,165	-0.03(-0.76%)
Jun 14, 2016	4.391	4.423	4.119	4.204	753,209	-0.21(-4.83%)
Jun 13, 2016	4.428	4.487	4.316	4.417	561,708	-0.02(-0.36%)
Jun 10, 2016	4.556	4.567	4.327	4.433	690,428	-0.19(-4.04%)
Jun 09, 2016	4.855	4.900	4.601	4.620	1,056,540	-0.28(-5.77%)
Jun 08, 2016	4.818	4.940	4.764	4.903	709,938	+0.13(+2.80%)
Jun 07, 2016	4.812	4.834	4.748	4.770	598,751	-0.03(-0.67%)
Jun 06, 2016	4.764	4.807	4.695	4.802	717,080	+0.06(+1.35%)
Jun 03, 2016	4.786	4.802	4.631	4.738	774,611	-0.05(-1.11%)
Jun 02, 2016	4.577	4.791	4.535	4.791	600,748	+0.19(+4.06%)
Jun 01, 2016	4.748	4.748	4.449	4.604	637,752	-0.17(-3.47%)
May 31, 2016	4.967	5.181	4.764	4.770	1,991,368	+0.06(+1.36%)
May 27, 2016	4.695	4.706	4.706	4.706	397,558	+0.04(+0.80%)
May 26, 2016	4.834	4.874	4.658	4.668	217,301	-0.12(-2.56%)
May 25, 2016	4.770	4.818	4.711	4.791	291,585	+0.05(+1.13%)
May 24, 2016	4.668	4.791	4.642	4.738	364,332	+0.10(+2.07%)
May 23, 2016	4.631	4.754	4.631	4.642	313,193	-0.01(-0.23%)
May 20, 2016	4.727	4.727	4.561	4.652	638,682	-0.05(-1.02%)
May 19, 2016	4.940	4.940	4.663	4.700	557,069	-0.29(-5.78%)
May 18, 2016	5.095	5.154	4.983	4.988	364,552	-0.12(-2.30%)
May 17, 2016	5.074	5.298	5.074	5.106	237,901	+0.04(+0.74%)
May 16, 2016	5.090	5.164	5.042	5.068	348,919	+0.04(+0.85%)
May 13, 2016	5.010	5.116	4.999	5.026	247,623	-0.03(-0.53%)
May 12, 2016	5.250	5.276	5.026	5.052	384,343	-0.11(-2.17%)
May 11, 2016	5.122	5.299	5.063	5.164	393,948	+0.03(+0.62%)
May 10, 2016	5.090	5.234	5.042	5.132	318,798	+0.08(+1.58%)
May 09, 2016	5.250	5.250	5.036	5.052	267,316	-0.25(-4.73%)
May 06, 2016	5.186	5.351	5.100	5.303	322,129	+0.10(+1.95%)
May 05, 2016	5.314	5.394	5.186	5.202	385,517	-0.05(-0.91%)
May 04, 2016	5.239	5.351	5.148	5.250	387,611	+0.00(+0.00%)
May 03, 2016	5.340	5.372	5.159	5.250	684,031	-0.18(-3.24%)

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.