Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.158	3.273	3.110	3.201	754,609	+0.09(+2.74%)
Sep 29, 2016	3.228	3.292	3.084	3.116	386,096	-0.08(-2.50%)
Sep 28, 2016	3.041	3.228	3.014	3.196	532,683	+0.15(+4.90%)
Sep 27, 2016	3.062	3.121	2.990	3.046	338,591	-0.08(-2.56%)
Sep 26, 2016	3.105	3.196	3.062	3.126	544,130	+0.06(+1.91%)
Sep 23, 2016	3.217	3.238	2.977	3.068	583,586	-0.17(-5.27%)
Sep 22, 2016	2.977	3.244	2.977	3.238	486,942	+0.30(+10.16%)
Sep 21, 2016	2.913	2.956	2.881	2.940	274,230	+0.08(+2.80%)
Sep 20, 2016	2.940	2.956	2.838	2.860	271,483	-0.11(-3.60%)
Sep 19, 2016	2.929	3.004	2.892	2.966	394,482	+0.06(+2.21%)
Sep 16, 2016	2.860	2.961	2.833	2.902	486,468	+0.02(+0.74%)
Sep 15, 2016	2.881	2.934	2.838	2.881	264,392	+0.01(+0.19%)
Sep 14, 2016	2.961	2.966	2.865	2.876	219,644	-0.12(-4.09%)
Sep 13, 2016	2.982	3.036	2.940	2.998	292,931	-0.04(-1.40%)
Sep 12, 2016	3.009	3.084	2.993	3.041	332,037	-0.01(-0.35%)
Sep 09, 2016	3.110	3.132	3.038	3.052	371,779	-0.09(-2.89%)
Sep 08, 2016	3.121	3.211	3.094	3.142	478,404	+0.04(+1.38%)
Sep 07, 2016	2.972	3.132	2.966	3.100	601,059	+0.15(+5.25%)
Sep 06, 2016	2.737	2.972	2.737	2.945	454,455	+0.20(+7.39%)
Sep 02, 2016	2.721	2.742	2.742	2.742	421,363	+0.03(+0.98%)
Sep 01, 2016	2.828	2.860	2.705	2.716	593,938	-0.13(-4.50%)
Aug 31, 2016	2.977	2.982	2.806	2.844	644,117	-0.15(-5.16%)
Aug 30, 2016	2.998	3.116	2.961	2.998	626,815	+0.01(+0.36%)
Aug 29, 2016	3.068	3.068	2.972	2.988	493,307	-0.10(-3.28%)
Aug 26, 2016	3.212	3.214	3.089	3.089	752,227	-0.12(-3.82%)
Aug 25, 2016	3.185	3.222	3.148	3.212	715,869	+0.01(+0.33%)
Aug 24, 2016	3.382	3.404	3.196	3.201	883,633	-0.21(-6.10%)
Aug 23, 2016	3.377	3.420	3.297	3.409	636,766	+0.05(+1.43%)
Aug 22, 2016	3.361	3.377	3.281	3.361	585,861	+0.00(+0.00%)
Aug 19, 2016	3.382	3.393	3.297	3.361	223,183	-0.02(-0.63%)
Aug 18, 2016	3.361	3.398	3.313	3.382	292,607	+0.04(+1.12%)
Aug 17, 2016	3.329	3.361	3.270	3.345	350,364	+0.01(+0.32%)
Aug 16, 2016	3.372	3.420	3.329	3.334	447,818	-0.03(-0.79%)
Aug 15, 2016	3.281	3.401	3.276	3.361	580,710	+0.09(+2.61%)
Aug 12, 2016	3.356	3.393	3.240	3.276	450,144	-0.09(-2.69%)
Aug 11, 2016	3.148	3.409	3.121	3.366	575,942	+0.25(+8.05%)
Aug 10, 2016	3.249	3.249	3.113	3.116	629,647	-0.12(-3.79%)
Aug 09, 2016	3.366	3.366	3.222	3.238	330,905	-0.13(-3.80%)
Aug 08, 2016	3.361	3.441	3.334	3.366	420,774	+0.02(+0.64%)
Aug 05, 2016	3.228	3.366	3.222	3.345	320,485	+0.13(+4.15%)
Aug 04, 2016	3.206	3.345	3.174	3.212	451,484	+0.02(+0.50%)
Aug 03, 2016	3.094	3.198	3.062	3.196	502,974	+0.09(+2.74%)
Aug 02, 2016	3.137	3.169	3.025	3.110	578,577	+0.00(+0.00%)
Aug 01, 2016	3.276	3.276	3.076	3.110	433,297	-0.18(-5.51%)
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%)

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.