$0.65 0.00 (%) Paragon Shipping Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
8/28/20150.670.690.640.6511,266
8/27/20150.650.670.600.6518,700
8/26/20150.640.690.580.6351,632
8/25/20150.700.700.630.6368,642
8/24/20150.650.700.620.7089,193
8/21/20150.660.700.630.6538,320
8/20/20150.730.790.680.6863,180
8/19/20150.810.820.730.7561,726
8/18/20150.810.850.800.8020,211
8/17/20150.850.900.810.8128,607
8/14/20150.850.860.830.857,969
8/13/20150.900.920.850.8650,499
8/12/20150.900.920.900.9053,079
8/11/20150.960.960.900.9035,606
8/10/20150.920.940.920.9231,106
8/7/20150.920.970.920.9255,953
8/6/20151.011.010.920.9447,225
8/5/20150.991.020.930.9370,323
8/4/20151.031.050.990.9992,310
8/3/20151.011.040.951.0046,622
7/31/20150.931.120.901.00219,140
7/30/20150.910.950.910.9335,082
7/29/20151.031.030.930.9388,202
7/28/20151.071.101.001.0472,270
7/27/20151.121.121.001.0482,456
7/24/20151.121.201.031.08147,316
7/23/20151.171.181.101.13112,556
7/22/20151.121.161.111.1577,959
7/21/20151.101.191.101.13128,614
7/20/20151.201.201.061.13125,872
7/17/20151.121.191.121.15226,584
7/16/20150.961.200.911.15353,992
7/15/20150.901.150.880.98309,167
7/14/20150.720.870.720.85352,198
7/13/20150.640.720.640.72141,252
7/10/20150.670.670.620.6456,302
7/9/20150.630.680.610.6172,562
7/8/20150.700.700.600.6053,853
7/7/20150.680.710.660.6971,525
7/6/20150.680.710.680.7134,218
7/2/20150.680.710.680.70109,942
7/1/20150.720.740.690.70252,115
6/30/20150.680.710.680.7138,477
6/29/20150.700.700.680.6857,361
6/26/20150.700.720.700.7012,404
6/25/20150.720.730.700.7045,025
6/24/20150.710.740.700.7149,273
6/23/20150.710.740.700.71106,694
6/22/20150.730.750.700.7191,584
6/19/20150.710.740.690.7355,259
6/18/20150.690.720.680.7243,215
6/17/20150.700.720.680.6857,717
6/16/20150.680.690.660.6946,061
6/15/20150.670.680.670.6830,298
6/12/20150.670.690.670.6939,661
6/11/20150.670.690.670.6931,295
6/10/20150.670.690.650.6988,599
6/9/20150.690.690.660.6847,100
6/8/20150.720.720.680.6971,038
6/5/20150.720.720.680.6937,658
6/4/20150.700.700.690.6927,856
6/3/20150.740.740.700.7075,759
6/2/20150.710.740.700.71127,363
6/1/20150.720.740.710.7128,780
5/29/20150.740.790.700.7338,898
5/28/20150.780.780.730.7523,134
5/27/20150.790.800.730.7451,600
5/26/20150.810.820.760.7967,225
5/22/20150.840.840.770.8127,182
5/21/20150.760.830.750.83167,510
5/20/20150.700.770.700.7582,339
5/19/20150.760.760.700.7090,531
5/18/20150.730.770.670.70120,390
5/15/20150.700.730.690.70209,386
5/14/20150.690.740.690.7076,371
5/13/20150.710.710.670.6856,250
5/12/20150.700.710.680.7037,113
5/11/20150.700.720.700.7114,131
5/8/20150.670.700.670.7043,633
5/7/20150.690.720.670.6937,650
5/6/20150.740.740.690.7077,549
5/5/20150.710.710.690.7185,013
5/4/20150.710.730.700.71165,954
5/1/20150.740.740.700.7030,214
4/30/20150.720.740.700.7025,294
4/29/20150.710.730.700.71102,841
4/28/20150.750.750.700.72114,873
4/27/20150.750.750.720.74147,638
4/24/20150.720.770.700.7583,811
4/23/20150.840.840.700.72307,633
4/22/20150.810.870.780.7995,741
4/21/20150.820.860.800.80100,195
4/20/20150.860.870.800.8389,879
4/17/20150.830.880.800.8569,387
4/16/20150.860.880.800.85116,823
4/15/20150.830.880.820.85156,880
4/14/20150.820.850.820.8340,942
4/13/20150.850.870.820.82160,662
4/10/20150.850.870.850.8529,062
4/9/20150.890.900.840.8653,646
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!