$1.66 +0.11 (%) Paragon Shipping Inc - NASDAQ

May. 5, 2016 | 12:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
5/4/20161.462.001.321.557,044,529
5/3/20161.311.971.031.749,317,367
5/2/20162.142.271.431.514,506,653
4/29/20163.203.942.222.6420,652,869
4/28/20160.282.660.281.7524,120,959
4/27/20160.260.270.200.26432,754
4/26/20160.280.280.220.26404,079
4/25/20160.320.320.270.27357,381
4/22/20160.330.360.260.31505,824
4/21/20160.350.370.300.31253,116
4/20/20160.380.380.320.35332,590
4/19/20160.470.480.300.37978,886
4/18/20160.450.460.420.44254,919
4/15/20160.470.490.410.46160,844
4/14/20160.510.530.450.47232,866
4/13/20160.500.550.480.51260,656
4/12/20160.630.630.470.52554,606
4/11/20160.520.640.460.58636,145
4/8/20160.500.510.440.47149,045
4/7/20160.500.730.420.48323,049
4/6/20160.530.530.410.49206,854
4/5/20160.590.600.450.47155,683
4/4/20160.480.590.480.5629,453
4/1/20160.580.620.500.57135,155
3/31/20160.620.760.530.59152,394
3/30/20160.700.800.600.65171,552
3/29/20160.921.000.700.73159,374
3/28/20161.101.100.870.90155,538
3/24/20161.051.101.001.10122,651
3/23/20161.141.201.051.0734,806
3/22/20161.251.301.031.14115,096
3/21/20161.461.521.201.23138,832
3/18/20161.891.911.251.39201,133
3/17/20161.801.891.721.8033,664
3/16/20161.831.881.601.7831,865
3/15/20161.851.981.761.8235,090
3/14/20162.162.211.751.8586,918
3/11/20162.372.372.092.1842,491
3/10/20162.472.742.252.3729,411
3/9/20162.802.892.202.4595,318
3/8/20163.193.702.602.8186,747
3/7/20163.134.493.133.38256,434
3/4/20163.623.923.103.41134,390
3/3/20162.694.662.643.62886,774
3/2/20161.163.601.163.49768,534
3/1/20161.701.701.141.17119,843
2/29/20160.050.060.050.05415,855
2/26/20160.050.050.040.04524,645
2/25/20160.050.050.040.05550,178
2/24/20160.050.060.050.05459,772
2/23/20160.060.060.050.05298,224
2/22/20160.060.060.060.06312,402
2/19/20160.060.060.060.06256,962
2/18/20160.060.060.060.06298,344
2/17/20160.080.080.060.06261,645
2/16/20160.060.070.060.06332,409
2/12/20160.080.080.060.06235,222
2/11/20160.060.070.060.07271,887
2/10/20160.070.070.060.06256,269
2/9/20160.080.100.060.07769,153
2/8/20160.080.080.060.08250,348
2/5/20160.080.080.070.07196,292
2/4/20160.080.080.060.08310,665
2/3/20160.080.080.070.08276,631
2/2/20160.100.100.070.08193,266
2/1/20160.090.100.080.08139,566
1/29/20160.120.120.080.09542,505
1/28/20160.110.110.100.10187,968
1/27/20160.110.120.100.1053,402
1/26/20160.110.120.100.1263,253
1/25/20160.140.140.100.1067,004
1/22/20160.110.140.100.12297,430
1/21/20160.110.110.100.1087,191
1/20/20160.110.120.100.11119,396
1/19/20160.120.120.110.1226,200
1/15/20160.130.130.100.11160,556
1/14/20160.150.150.120.1282,864
1/13/20160.150.150.130.1317,695
1/12/20160.140.160.140.1442,446
1/11/20160.140.150.130.1435,778
1/8/20160.150.150.110.1483,848
1/7/20160.150.180.120.1471,009
1/6/20160.160.160.140.1424,009
1/5/20160.150.190.150.1618,109
1/4/20160.150.160.150.1535,027
12/31/20150.150.170.150.16114,589
12/30/20150.170.180.150.1675,011
12/29/20150.250.260.150.18332,826
12/28/20150.180.250.170.22485,225
12/24/20150.140.180.130.17245,418
12/23/20150.120.150.110.13206,988
12/22/20150.100.140.100.1370,817
12/21/20150.090.130.090.13145,080
12/18/20150.090.120.090.0985,768
12/17/20150.130.140.090.10231,083
12/16/20150.120.120.080.10129,812
12/15/20150.120.130.100.11181,407
12/14/20150.140.140.120.1257,214
12/11/20150.130.140.120.12260,981
12/10/20150.150.150.130.13115,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center