PARAGON SHIPPING $4.91

down -0.07


24/5/2013 04:24 PM  |  NASDAQ : PRGN  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

PRGN historical data

Date Open High Low Close Volume
8/8/2008 142.70 152.60 142.20 151.60 3524
8/7/2008 151.10 152.50 141.60 143.80 3377
8/6/2008 147.90 153.00 143.70 153.00 4386
8/5/2008 140.70 145.10 138.90 143.60 5148
8/4/2008 152.20 152.30 140.00 142.60 4222
8/1/2008 154.90 155.70 151.50 152.20 1189
7/31/2008 157.40 159.60 153.30 153.40 1256
7/30/2008 156.50 159.90 153.30 157.30 1777
7/29/2008 155.00 156.50 152.00 154.90 1133
7/28/2008 159.80 164.40 150.60 153.30 1743
7/25/2008 155.60 160.00 154.00 158.40 1045
7/24/2008 169.80 169.80 153.50 155.10 3492
7/23/2008 166.70 173.00 165.00 169.50 2060
7/22/2008 163.30 167.50 162.50 165.60 1764
7/21/2008 164.70 165.30 160.20 164.40 982
7/18/2008 166.00 168.80 160.50 161.80 1042
7/17/2008 164.40 169.00 159.60 166.70 1116
7/16/2008 159.70 164.40 155.90 164.40 2091
7/15/2008 150.80 160.70 150.00 158.60 1970
7/14/2008 163.40 164.20 153.40 155.10 1457
7/11/2008 159.30 163.60 156.00 160.50 1494
7/10/2008 160.10 167.00 159.20 161.70 1831
7/9/2008 168.50 168.50 159.00 160.60 3236
7/8/2008 159.40 167.90 152.70 167.90 3871
7/7/2008 149.60 159.50 149.60 158.60 2691
7/2/2008 165.50 166.70 156.30 160.20 2885
7/1/2008 165.60 166.90 159.00 165.60 3428
6/30/2008 171.50 171.60 165.10 167.90 2580
6/27/2008 170.80 173.00 168.00 172.00 1750
6/26/2008 178.70 179.50 172.10 172.90 1865
6/25/2008 175.00 178.50 173.60 177.30 1993
6/24/2008 180.00 180.00 171.00 172.10 2561
6/23/2008 183.50 184.60 175.20 177.00 3719
6/20/2008 190.00 190.00 181.70 182.70 4778
6/19/2008 185.90 186.80 178.90 186.10 2645
6/18/2008 182.60 185.10 176.20 183.20 2030
6/17/2008 180.00 188.20 180.00 182.60 3020
6/16/2008 177.90 184.60 176.20 176.50 2813
6/13/2008 168.50 179.00 165.70 178.10 3549
6/12/2008 183.20 183.20 168.10 170.20 6169
6/11/2008 193.90 193.90 177.40 180.80 5499
6/10/2008 190.60 197.00 190.20 194.50 2614
6/9/2008 203.90 203.90 188.80 195.60 5076
6/6/2008 213.30 213.30 200.10 203.00 3364
6/5/2008 213.00 216.50 212.50 214.00 1889
6/4/2008 216.90 219.10 214.40 215.70 2908
6/3/2008 214.70 218.00 214.20 218.00 3243
6/2/2008 213.30 214.80 210.90 214.80 1981
5/30/2008 211.40 214.70 209.70 213.00 4342
5/29/2008 210.90 214.80 207.50 211.20 3912
5/28/2008 207.80 212.40 205.70 212.00 2753
5/27/2008 202.80 206.10 199.20 205.80 2470
Marketplace
Trading Center