$1.75 +0.10 (%) Paragon Shipping Inc - NASDAQ

Jan. 30, 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
1/30/20151.651.841.651.75135,210
1/29/20151.801.801.651.65115,260
1/28/20151.911.941.751.77134,314
1/27/20151.901.941.901.9150,331
1/26/20151.962.031.901.9180,637
1/23/20151.931.981.921.9222,993
1/22/20152.062.071.921.9354,357
1/21/20152.042.141.881.96157,134
1/20/20151.912.021.912.01110,583
1/16/20151.891.921.871.9185,991
1/15/20151.952.011.871.9198,968
1/14/20152.022.021.901.9689,053
1/13/20152.222.221.862.04215,271
1/12/20152.312.342.162.17171,768
1/9/20152.502.532.292.29113,535
1/8/20152.362.682.332.49181,353
1/7/20152.312.412.262.40189,837
1/6/20152.612.612.412.43124,468
1/5/20152.682.732.522.5642,300
1/2/20152.742.832.652.6630,097
12/31/20142.592.712.582.71119,863
12/30/20142.612.612.502.5991,661
12/29/20142.552.692.532.5983,283
12/26/20142.652.672.522.5558,662
12/24/20142.782.782.652.6748,249
12/23/20142.832.872.762.79114,336
12/22/20143.003.092.752.77285,331
12/19/20142.522.992.472.75406,200
12/18/20142.392.532.382.42127,977
12/17/20142.322.392.302.3468,313
12/16/20142.342.392.292.3139,950
12/15/20142.402.422.322.3350,117
12/12/20142.422.502.332.4186,984
12/11/20142.442.562.382.4297,508
12/10/20142.382.532.352.44158,094
12/9/20142.452.492.402.45184,581
12/8/20142.802.832.422.46226,804
12/5/20142.802.892.772.7960,189
12/4/20142.882.992.772.78106,257
12/3/20142.863.002.742.86154,928
12/2/20143.013.012.872.8884,222
12/1/20143.273.272.932.99345,579
11/28/20143.443.443.223.2497,646
11/26/20143.443.503.393.4754,084
11/25/20143.573.573.443.4632,281
11/24/20143.533.553.443.5491,224
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center