$3.49 -0.04 (%) Paragon Shipping Inc - NASDAQ

Nov. 24, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
11/21/20143.473.603.353.5371,991
11/20/20143.463.513.353.4649,914
11/19/20143.493.583.383.4652,077
11/18/20143.593.623.493.5233,468
11/17/20143.563.653.533.59110,372
11/14/20143.403.633.403.6095,306
11/13/20143.553.553.403.43124,757
11/12/20143.583.593.543.5645,528
11/11/20143.593.673.523.5553,606
11/10/20143.743.783.553.5566,593
11/7/20143.673.803.653.7638,868
11/6/20143.523.673.523.5987,160
11/5/20143.713.713.403.55201,663
11/4/20143.773.773.643.6861,051
11/3/20143.673.863.643.8197,892
10/31/20143.713.723.603.65220,841
10/30/20143.703.773.603.64138,828
10/29/20143.673.763.603.71107,233
10/28/20143.523.753.523.66130,688
10/27/20143.593.593.453.51177,443
10/24/20143.433.623.363.55125,055
10/23/20143.453.583.353.40251,878
10/22/20143.493.553.353.41252,113
10/21/20143.243.523.203.45414,584
10/20/20143.083.243.013.13231,231
10/17/20143.103.263.013.05166,456
10/16/20142.753.102.753.02124,760
10/15/20142.872.872.752.82257,121
10/14/20143.003.002.822.89278,019
10/13/20143.083.142.952.99140,042
10/10/20143.013.152.923.08285,745
10/9/20143.153.183.013.04180,545
10/8/20143.213.393.053.17240,712
10/7/20143.143.183.093.12324,504
10/6/20143.363.403.123.18410,704
10/3/20143.583.623.333.34411,112
10/2/20143.653.693.353.50494,883
10/1/20143.963.973.623.64499,363
9/30/20144.154.153.913.99318,692
9/29/20144.124.204.074.16113,180
9/26/20144.174.224.124.12140,335
9/25/20144.354.354.134.16153,915
9/24/20144.374.404.174.39257,889
9/23/20144.674.684.354.40353,662
9/22/20145.035.034.664.71285,701
9/19/20145.135.275.035.04453,421
9/18/20145.325.435.115.21261,625
9/17/20145.155.425.115.31215,215
9/16/20145.115.225.035.13127,702
9/15/20145.215.215.095.15151,376
9/12/20145.295.365.085.20141,121
9/11/20145.235.395.175.32202,392
9/10/20145.245.295.165.25266,044
9/9/20145.345.555.255.26527,994
9/8/20145.215.345.215.31159,514
9/5/20145.325.325.095.2182,374
9/4/20145.305.575.275.30296,696
9/3/20145.005.305.005.25163,121
9/2/20145.005.165.005.1092,512
8/29/20145.165.185.105.1053,340
8/28/20145.035.274.945.20151,751
8/27/20145.085.214.995.08194,227
8/26/20145.295.375.105.16144,561
8/25/20145.275.315.165.2747,836
8/22/20145.445.595.175.19211,980
8/21/20145.285.495.175.44216,106
8/20/20145.305.335.245.2953,194
8/19/20145.485.505.265.3492,088
8/18/20145.245.495.215.42126,256
8/15/20145.175.305.095.17203,041
8/14/20145.125.295.055.11246,742
8/13/20144.855.134.784.94349,980
8/12/20144.714.804.664.76194,803
8/11/20144.654.844.654.70127,313
8/8/20144.634.734.604.6581,004
8/7/20144.674.724.584.6875,228
8/6/20144.634.864.634.69113,721
8/5/20144.714.844.604.67103,425
8/4/20144.934.944.574.76157,917
8/1/20144.965.024.814.91105,998
7/31/20144.985.044.934.95110,402
7/30/20145.005.064.975.06163,098
7/29/20145.065.104.965.00240,964
7/28/20145.025.155.005.0858,993
7/25/20145.135.175.035.0768,007
7/24/20145.435.435.085.1472,529
7/23/20145.175.205.075.1368,596
7/22/20145.195.265.135.1795,190
7/21/20145.185.245.115.1972,723
7/18/20145.115.295.115.2437,854
7/17/20145.285.305.085.1373,226
7/16/20145.335.385.285.3089,974
7/15/20145.455.505.315.32222,855
7/14/20145.455.525.405.4569,836
7/11/20145.335.595.335.3881,612
7/10/20145.505.555.325.37205,615
7/9/20145.665.665.565.5889,479
7/8/20145.805.815.605.62184,751
7/7/20145.905.925.785.83172,349
7/3/20145.996.015.865.9259,706
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center