Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	5.468	5.527	5.186	5.420	768,791	-0.03(-0.59%)
Apr 28, 2016	5.628	5.644	5.436	5.452	552,375	-0.17(-2.94%)
Apr 27, 2016	5.628	5.778	5.564	5.618	1,682,108	+0.01(+0.19%)
Apr 26, 2016	5.495	5.623	5.468	5.607	472,577	+0.14(+2.54%)
Apr 25, 2016	5.580	5.655	5.399	5.468	439,927	-0.11(-2.01%)
Apr 22, 2016	5.458	5.693	5.452	5.580	460,481	+0.15(+2.75%)
Apr 21, 2016	5.596	5.618	5.388	5.431	620,635	-0.14(-2.58%)
Apr 20, 2016	5.426	5.612	5.388	5.575	334,479	+0.13(+2.35%)
Apr 19, 2016	5.538	5.628	5.391	5.447	488,078	-0.07(-1.26%)
Apr 18, 2016	5.255	5.522	5.207	5.516	488,010	+0.19(+3.50%)
Apr 15, 2016	5.383	5.452	5.303	5.330	622,684	-0.06(-1.19%)
Apr 14, 2016	5.250	5.458	5.170	5.394	891,128	+0.23(+4.55%)
Apr 13, 2016	5.036	5.175	4.983	5.159	769,851	+0.12(+2.44%)
Apr 12, 2016	4.850	5.052	4.844	5.036	522,807	+0.21(+4.31%)
Apr 11, 2016	4.860	4.974	4.828	4.828	322,541	+0.01(+0.11%)
Apr 08, 2016	4.871	4.930	4.807	4.823	244,803	+0.03(+0.67%)
Apr 07, 2016	4.775	4.887	4.759	4.791	289,885	-0.04(-0.77%)
Apr 06, 2016	4.850	4.897	4.738	4.828	476,258	+0.02(+0.33%)
Apr 05, 2016	4.807	4.898	4.700	4.812	479,107	+0.01(+0.22%)
Apr 04, 2016	4.903	4.988	4.802	4.802	412,225	-0.12(-2.49%)
Apr 01, 2016	4.994	5.004	4.860	4.924	623,366	-0.09(-1.81%)
Mar 31, 2016	4.855	5.138	4.823	5.015	1,053,445	+0.17(+3.52%)
Mar 30, 2016	5.063	5.079	4.802	4.844	694,308	-0.15(-2.99%)
Mar 29, 2016	5.004	5.020	4.828	4.994	395,880	-0.03(-0.53%)
Mar 28, 2016	4.823	5.063	4.775	5.020	580,178	+0.22(+4.67%)
Mar 24, 2016	4.940	4.796	4.796	4.796	1,501,762	-0.18(-3.64%)
Mar 23, 2016	5.234	5.308	4.967	4.978	1,146,726	-0.33(-6.14%)
Mar 22, 2016	5.703	5.783	5.138	5.303	1,858,042	-0.77(-12.65%)
Mar 21, 2016	6.114	6.141	5.933	6.071	254,838	-0.01(-0.09%)
Mar 18, 2016	6.141	6.215	5.965	6.077	664,505	-0.02(-0.35%)
Mar 17, 2016	6.125	6.210	6.066	6.098	330,622	+0.01(+0.18%)
Mar 16, 2016	5.847	6.143	5.847	6.087	634,464	+0.22(+3.82%)
Mar 15, 2016	5.949	5.954	5.735	5.863	311,954	-0.11(-1.79%)
Mar 14, 2016	6.023	6.061	5.959	5.970	479,403	-0.05(-0.89%)
Mar 11, 2016	5.981	6.071	5.837	6.023	495,620	+0.13(+2.26%)
Mar 10, 2016	5.949	5.949	5.686	5.890	402,960	-0.06(-1.08%)
Mar 09, 2016	5.943	6.055	5.826	5.954	527,791	+0.05(+0.90%)
Mar 08, 2016	6.471	6.471	5.901	5.901	585,779	-0.61(-9.42%)
Mar 07, 2016	6.237	6.589	6.199	6.514	954,389	+0.31(+4.99%)
Mar 04, 2016	6.109	6.157	6.013	6.205	720,311	+0.12(+1.93%)
Mar 03, 2016	6.007	6.253	6.007	6.087	805,081	+0.06(+1.06%)
Mar 02, 2016	5.831	6.034	5.677	6.023	663,352	+0.20(+3.48%)
Mar 01, 2016	5.799	5.909	5.735	5.821	525,718	+0.07(+1.30%)
Feb 29, 2016	5.618	5.794	5.618	5.746	645,827	+0.15(+2.77%)
Feb 26, 2016	5.511	5.703	5.511	5.591	625,392	+0.09(+1.55%)
Feb 25, 2016	5.308	5.522	5.266	5.506	435,852	+0.17(+3.10%)
Feb 24, 2016	5.399	5.404	5.164	5.340	615,469	-0.17(-3.00%)
Feb 23, 2016	5.564	5.596	5.468	5.506	350,940	-0.09(-1.62%)
Feb 22, 2016	5.527	5.767	5.522	5.596	629,930	+0.18(+3.35%)
Feb 19, 2016	5.180	5.426	5.116	5.415	1,152,233	+0.22(+4.32%)
Feb 18, 2016	5.308	5.335	5.164	5.191	863,560	-0.09(-1.62%)
Feb 17, 2016	5.138	5.415	5.122	5.276	1,005,820	+0.15(+3.02%)
Feb 16, 2016	5.372	5.410	5.095	5.122	853,699	-0.18(-3.42%)
Feb 12, 2016	5.127	5.303	5.303	5.303	1,235,786	+0.26(+5.07%)
Feb 11, 2016	5.010	5.137	4.940	5.047	528,966	-0.05(-1.05%)
Feb 10, 2016	4.999	5.298	4.914	5.100	785,458	+0.03(+0.63%)
Feb 09, 2016	5.058	5.100	4.828	5.068	597,106	-0.07(-1.45%)
Feb 08, 2016	5.095	5.223	4.908	5.143	806,854	+0.01(+0.10%)
Feb 05, 2016	5.442	5.442	5.084	5.138	1,282,741	-0.28(-5.12%)
Feb 04, 2016	5.394	5.458	5.322	5.415	734,062	+0.10(+1.81%)
Feb 03, 2016	5.324	5.330	4.972	5.319	1,148,688	+0.05(+0.91%)
Feb 02, 2016	5.335	5.367	5.196	5.271	883,346	-0.16(-2.95%)

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.