$0.81 -0.02 (%) Paragon Shipping Inc - NASDAQ

May. 22, 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
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
4/8/20150.900.900.860.8864,151
4/7/20150.860.910.850.89143,970
4/6/20150.910.910.830.8681,881
4/2/20150.840.910.800.90167,665
4/1/20150.901.000.780.83404,148
3/31/20150.951.010.901.00138,875
3/30/20151.001.070.900.95173,895
3/27/20151.011.070.961.00201,893
3/26/20151.071.070.981.02243,523
3/25/20151.181.181.011.07579,984
3/24/20151.301.331.221.23339,625
3/23/20151.191.331.191.2992,917
3/20/20151.271.291.211.21121,625
3/19/20151.301.301.271.2849,226
3/18/20151.281.301.211.28122,023
3/17/20151.291.351.271.3074,963
3/16/20151.301.351.291.31183,084
3/13/20151.471.501.311.31218,389
3/12/20151.561.571.461.4678,188
3/11/20151.531.601.501.56105,674
3/10/20151.651.651.481.54193,479
3/9/20151.741.751.651.6585,160
3/6/20151.841.841.701.73112,082
3/5/20151.731.841.731.74105,006
3/4/20151.771.781.701.7332,347
3/3/20151.761.801.711.7733,926
3/2/20151.871.891.781.7878,443
2/27/20151.831.891.801.8553,924
2/26/20151.901.901.831.8444,197
2/25/20151.861.901.811.9070,805
2/24/20151.901.901.861.8921,492
2/23/20151.921.931.791.8888,892
2/20/20151.941.961.851.8976,052
2/19/20151.852.081.851.95141,481
2/18/20151.781.871.771.86137,428
2/17/20151.791.871.771.7890,404
2/13/20151.841.841.771.7868,115
2/12/20151.811.851.801.8265,717
2/11/20151.871.901.801.8229,262
2/10/20151.881.951.841.8855,953
2/9/20151.881.931.841.8832,661
2/6/20151.811.931.811.8960,264
2/5/20151.831.931.811.82100,248
2/4/20151.952.011.761.81158,280
2/3/20151.822.051.821.95152,447
2/2/20151.731.911.701.8083,483
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center