Paragon Shipping Inc $5.06

up +0.06


30/7/2014 04:00 PM  |  NASDAQ : PRGN  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
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
4/29/20145.655.905.295.40328,269
4/28/20145.986.025.515.58150,054
4/25/20146.146.225.905.9378,775
4/24/20146.216.325.966.18185,715
4/23/20146.196.316.046.18144,625
4/22/20146.096.406.076.23136,280
4/21/20146.066.296.046.1086,672
4/17/20145.856.115.786.08112,911
4/16/20146.006.045.625.85238,107
4/15/20145.695.915.635.87375,657
4/14/20146.016.055.575.68315,340
4/11/20145.996.065.815.93309,582
4/10/20146.396.406.016.09235,995
4/9/20146.466.506.286.41221,713
4/8/20146.486.536.346.40180,889
4/7/20146.516.556.256.49336,380
4/4/20146.586.786.516.54193,865
4/3/20146.686.846.506.52282,136
4/2/20146.936.966.666.69158,450
4/1/20146.856.996.856.90258,710
3/31/20146.787.016.756.85210,226
3/28/20146.557.006.556.71194,625
3/27/20146.616.806.516.54211,688
3/26/20146.947.046.626.65391,334
3/25/20147.017.046.876.90138,719
3/24/20147.337.336.826.98234,725
3/21/20147.517.517.207.26270,236
3/20/20147.257.557.177.44322,211
3/19/20147.257.497.177.26180,703
3/18/20146.917.306.917.25342,749
3/17/20146.817.086.806.94289,558
3/14/20147.007.256.626.80608,499
3/13/20147.077.236.767.03352,289
3/12/20146.967.206.807.07314,682
3/11/20147.297.497.017.07362,918
3/10/20147.687.687.217.23494,881
Trading Center