Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	7.170	7.394	6.957	7.074	443,063	-0.09(-1.27%)
Apr 29, 2015	7.384	7.442	7.165	7.165	149,259	-0.26(-3.45%)
Apr 28, 2015	7.416	7.522	7.373	7.421	164,672	-0.01(-0.14%)
Apr 27, 2015	7.506	7.512	7.352	7.432	201,834	-0.03(-0.43%)
Apr 24, 2015	7.496	7.658	7.448	7.464	268,765	+0.13(+1.82%)
Apr 23, 2015	7.293	7.442	7.282	7.330	121,464	+0.04(+0.51%)
Apr 22, 2015	7.400	7.474	7.229	7.293	83,665	-0.08(-1.09%)
Apr 21, 2015	7.266	7.437	7.117	7.373	84,939	+0.15(+2.07%)
Apr 20, 2015	7.314	7.394	7.069	7.224	217,178	-0.06(-0.88%)
Apr 17, 2015	7.336	7.469	7.229	7.288	76,531	-0.15(-2.08%)
Apr 16, 2015	7.464	7.501	7.362	7.442	110,467	-0.09(-1.20%)
Apr 15, 2015	7.469	7.736	7.368	7.533	234,784	+0.18(+2.39%)
Apr 14, 2015	7.186	7.432	7.170	7.357	113,355	+0.20(+2.76%)
Apr 13, 2015	7.309	7.309	7.133	7.160	90,454	-0.01(-0.07%)
Apr 10, 2015	7.394	7.447	7.149	7.165	70,072	-0.14(-1.97%)
Apr 09, 2015	7.096	7.357	7.096	7.309	123,889	+0.23(+3.32%)
Apr 08, 2015	7.202	7.286	7.005	7.074	137,694	-0.08(-1.12%)
Apr 07, 2015	7.208	7.410	7.097	7.154	193,364	-0.07(-1.03%)
Apr 06, 2015	7.229	7.448	7.149	7.229	112,615	+0.04(+0.52%)
Apr 02, 2015	6.952	7.192	7.192	7.192	209,182	+0.22(+3.14%)
Apr 01, 2015	6.994	7.042	6.856	6.973	121,631	+0.02(+0.31%)
Mar 31, 2015	6.829	7.021	6.653	6.952	299,657	+0.05(+0.77%)
Mar 30, 2015	6.946	6.962	6.618	6.898	221,496	+0.02(+0.31%)
Mar 27, 2015	6.647	7.064	6.514	6.877	191,360	+0.20(+3.04%)
Mar 26, 2015	6.808	7.090	6.615	6.674	218,647	-0.07(-1.11%)
Mar 25, 2015	6.509	6.914	6.509	6.749	311,381	+0.31(+4.89%)
Mar 24, 2015	6.450	6.519	6.413	6.434	112,564	-0.01(-0.17%)
Mar 23, 2015	6.301	6.519	6.279	6.445	135,319	+0.12(+1.85%)
Mar 20, 2015	6.327	6.461	6.274	6.327	97,865	+0.05(+0.85%)
Mar 19, 2015	6.327	6.461	6.247	6.274	93,616	-0.13(-2.00%)
Mar 18, 2015	6.226	6.445	6.190	6.402	99,406	+0.14(+2.30%)
Mar 17, 2015	6.194	6.317	6.151	6.258	193,030	-0.01(-0.17%)
Mar 16, 2015	6.407	6.482	6.210	6.269	155,981	-0.12(-1.84%)
Mar 13, 2015	6.471	6.541	6.333	6.386	115,625	-0.13(-2.05%)
Mar 12, 2015	6.391	6.535	6.333	6.519	159,111	+0.19(+2.95%)
Mar 11, 2015	6.338	6.434	6.253	6.333	241,599	+0.02(+0.34%)
Mar 10, 2015	6.162	6.338	6.130	6.311	138,881	+0.08(+1.28%)
Mar 09, 2015	6.450	6.487	6.178	6.231	150,136	-0.19(-2.99%)
Mar 06, 2015	6.402	6.535	6.349	6.423	198,205	-0.01(-0.08%)
Mar 05, 2015	6.434	6.535	6.370	6.429	56,190	-0.03(-0.50%)
Mar 04, 2015	6.349	6.466	6.183	6.461	168,800	+0.14(+2.19%)
Mar 03, 2015	6.295	6.567	6.269	6.322	296,772	+0.01(+0.17%)
Mar 02, 2015	6.551	6.493	6.082	6.311	232,662	-0.24(-3.66%)
Feb 27, 2015	6.594	6.663	6.487	6.551	221,547	-0.09(-1.29%)
Feb 26, 2015	6.802	6.802	6.615	6.637	247,140	-0.10(-1.43%)
Feb 25, 2015	7.000	7.000	6.594	6.733	219,397	-0.20(-2.92%)
Feb 24, 2015	6.760	7.024	6.696	6.936	402,581	+0.27(+4.00%)
Feb 23, 2015	6.562	6.752	6.455	6.669	236,915	+0.09(+1.38%)
Feb 20, 2015	6.850	6.850	6.535	6.578	248,802	-0.27(-3.97%)
Feb 19, 2015	6.872	6.914	6.669	6.850	203,506	+0.07(+1.10%)
Feb 18, 2015	6.744	6.808	6.621	6.776	207,963	+0.04(+0.55%)
Feb 17, 2015	6.776	6.824	6.621	6.738	171,443	-0.02(-0.32%)
Feb 13, 2015	6.786	6.760	6.760	6.760	265,413	+0.06(+0.88%)
Feb 12, 2015	6.530	6.984	6.525	6.701	412,234	+0.28(+4.32%)
Feb 11, 2015	6.226	6.546	6.125	6.423	219,590	+0.14(+2.21%)
Feb 10, 2015	6.045	6.306	5.975	6.285	317,998	+0.27(+4.53%)
Feb 09, 2015	6.274	6.311	5.943	6.013	266,171	-0.26(-4.17%)
Feb 06, 2015	6.477	6.551	6.189	6.274	352,140	-0.37(-5.54%)
Feb 05, 2015	6.525	6.861	6.373	6.642	525,082	+0.29(+4.53%)
Feb 04, 2015	6.541	6.593	6.146	6.354	419,678	-0.21(-3.17%)
Feb 03, 2015	6.685	6.722	6.258	6.562	470,953	+0.44(+7.14%)

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.