$0.80 -0.03 (%) Paragon Shipping Inc - NASDAQ

Apr. 21, 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
7/15/20103.933.933.773.90158,300
7/14/20103.923.923.823.90330,600
7/13/20103.833.893.763.85204,900
7/12/20103.733.793.703.74141,000
7/9/20103.643.733.603.70211,300
7/8/20103.633.643.523.58202,500
7/7/20103.433.573.433.56151,500
7/6/20103.483.563.413.44207,600
7/2/20103.543.563.453.45182,200
7/1/20103.543.623.403.55368,500
6/30/20103.693.763.573.58170,200
6/29/20103.763.853.653.67297,400
6/28/20103.853.903.823.90124,600
6/25/20103.803.903.753.89119,800
6/24/20103.733.803.733.76130,100
6/23/20103.813.813.753.77110,100
6/22/20103.903.913.753.80229,200
6/21/20103.964.003.853.87272,900
6/18/20103.953.953.863.89140,000
6/17/20103.884.013.853.90114,600
6/16/20103.963.993.853.91244,600
6/15/20103.883.993.873.96187,400
6/14/20103.893.983.833.87265,700
6/11/20103.753.933.683.89273,200
6/10/20103.653.853.653.85345,200
6/9/20103.663.723.563.60300,500
6/8/20103.653.773.503.55516,900
6/7/20103.953.953.653.66489,700
6/4/20104.084.083.903.90428,000
6/3/20104.084.093.974.04195,600
6/2/20103.994.053.964.05263,400
6/1/20104.074.133.953.95227,300
5/28/20104.194.204.054.11189,800
5/27/20104.104.164.034.16280,500
5/26/20103.954.073.923.96306,800
5/25/20103.923.953.753.95578,000
5/24/20104.004.043.973.98292,400
5/21/20103.924.053.923.98625,400
5/20/20104.124.153.924.01625,200
5/19/20104.124.224.104.21349,900
5/18/20104.254.314.194.19379,300
5/17/20104.484.484.134.23585,300
5/14/20104.504.574.324.42404,900
5/13/20104.564.624.534.60290,700
5/12/20104.554.604.514.56234,200
5/11/20104.474.544.384.50214,900
5/10/20104.504.514.404.46403,300
5/7/20104.504.584.104.22626,700
5/6/20104.604.684.004.461,360,800
5/5/20104.714.744.574.63520,900
5/4/20104.864.884.654.72618,700
5/3/20104.804.994.774.85526,200
4/30/20104.804.904.624.77440,000
4/29/20104.864.964.774.78413,600
4/28/20104.905.004.724.83671,500
4/27/20105.005.054.874.90771,300
4/26/20104.975.054.955.01679,900
4/23/20104.944.974.894.94396,500
4/22/20104.844.944.744.94430,300
4/21/20104.804.904.754.88577,600
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center