$5.04 -0.17 (%) Paragon Shipping Inc - NASDAQ

Sep. 19, 2014 | 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
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
7/2/20145.936.015.885.96100,170
7/1/20145.946.145.835.96207,550
6/30/20145.885.945.725.9175,988
6/27/20145.676.005.675.88132,361
6/26/20145.675.755.595.7168,320
6/25/20145.585.755.505.70143,389
6/24/20145.815.925.565.62239,176
6/23/20145.855.995.805.84148,584
6/20/20145.895.935.715.81141,489
6/19/20146.016.055.785.90168,703
6/18/20146.006.055.936.01251,042
6/17/20145.746.075.706.01384,362
6/16/20145.615.725.555.70234,851
6/13/20145.405.665.405.55127,824
6/12/20145.605.695.455.49130,394
6/11/20145.805.825.445.64267,582
6/10/20145.685.795.555.67174,510
6/9/20145.655.835.655.68112,485
6/6/20145.695.795.485.67142,032
6/5/20145.645.785.575.63106,557
6/4/20145.405.685.345.6492,640
6/3/20145.415.575.305.3694,794
6/2/20145.615.715.395.46122,446
5/30/20145.615.655.375.56100,279
5/29/20145.725.785.615.6463,651
5/28/20145.775.795.625.6765,227
5/27/20145.915.955.655.7279,484
5/23/20145.525.965.505.87140,926
5/22/20145.665.775.395.52257,944
5/21/20145.665.815.515.65266,605
5/20/20145.796.105.595.67469,847
5/19/20145.916.005.725.87190,816
5/16/20145.726.025.705.91113,259
5/15/20145.755.865.605.74120,106
5/14/20145.715.825.605.75159,541
5/13/20145.605.825.465.72195,204
5/12/20145.205.575.165.55186,414
5/9/20145.085.174.915.07141,496
5/8/20144.985.224.915.04197,259
5/7/20145.455.454.944.96370,603
5/6/20145.505.745.375.45172,227
5/5/20145.475.615.415.5251,267
5/2/20145.565.665.315.55376,916
5/1/20145.585.665.505.56313,494
4/30/20145.405.665.315.61126,661
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center