$2.75 +0.33 (%) Paragon Shipping Inc - NASDAQ

Dec. 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
3/18/20104.784.794.684.70315,600
3/17/20104.734.784.684.74456,600
3/16/20104.774.814.664.73432,200
3/15/20104.874.904.764.78376,200
3/12/20104.965.024.894.92415,200
3/11/20104.904.954.824.94338,100
3/10/20104.824.944.764.89474,000
3/9/20104.864.894.764.80397,400
3/8/20104.754.954.674.93772,100
3/5/20104.774.784.724.73341,100
3/4/20104.724.784.634.72473,900
3/3/20104.584.714.584.70703,900
3/2/20104.554.634.554.57521,800
3/1/20104.484.604.484.54307,200
2/26/20104.524.544.454.50435,700
2/25/20104.484.554.404.50757,900
2/24/20104.594.594.364.55713,200
2/23/20104.804.804.434.50967,400
2/22/20104.704.834.674.78650,900
2/19/20104.584.724.534.70821,900
2/18/20104.494.534.464.51353,500
2/17/20104.574.594.424.54495,800
2/16/20104.494.624.414.57472,600
2/12/20104.314.404.274.40184,800
2/11/20104.254.404.244.36327,500
2/10/20104.314.374.224.29368,900
2/9/20104.544.544.264.35244,400
2/8/20104.324.444.214.29253,500
2/5/20104.404.494.154.31673,600
2/4/20104.624.674.344.43888,500
2/3/20104.714.724.564.67419,700
2/2/20104.494.744.404.74569,600
2/1/20104.414.494.404.44387,900
1/29/20104.534.544.374.38431,600
1/28/20104.604.604.444.45401,400
1/27/20104.654.694.414.61807,600
1/26/20104.774.804.634.65459,600
1/25/20104.744.824.674.80494,900
1/22/20104.674.814.624.65597,700
1/21/20104.884.914.654.66885,900
1/20/20104.934.944.814.88455,600
1/19/20104.935.124.934.99740,100
1/15/20105.165.174.925.14654,449
1/14/20105.095.175.055.16583,100
1/13/20104.955.094.905.081,016,900
1/12/20104.854.944.804.90631,000
1/11/20105.035.054.874.94531,200
1/8/20104.884.994.854.98650,900
1/7/20104.854.884.754.87449,000
1/6/20104.954.994.824.85530,400
1/5/20104.794.934.724.93719,500
1/4/20104.654.764.624.75599,800
12/31/20094.604.614.464.55761,600
12/30/20094.664.664.564.64353,800
12/29/20094.694.744.614.65320,200
12/28/20094.844.884.664.67369,000
12/24/20094.744.864.714.80205,200
12/23/20094.634.754.614.74492,600
12/22/20094.644.674.554.63388,600
12/21/20094.734.764.644.64598,700
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center