$0.71 -0.04 (%) Paragon Shipping Inc - NASDAQ

Sep. 3, 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
11/26/20103.523.543.513.5238,023
11/24/20103.603.603.533.5349,174
11/23/20103.563.593.543.5569,512
11/22/20103.663.683.623.6257,542
11/19/20103.773.773.653.6547,609
11/18/20103.723.753.673.7061,173
11/17/20103.743.753.623.6963,913
11/16/20103.803.813.703.72119,570
11/15/20103.903.903.813.8550,818
11/12/20103.963.963.813.8463,070
11/11/20103.883.963.843.9680,837
11/10/20103.903.923.873.9044,352
11/9/20103.994.003.873.90178,000
11/8/20103.903.963.763.9492,056
11/5/20103.823.913.823.8980,851
11/4/20103.803.873.793.8059,430
11/3/20103.753.773.743.7622,328
11/2/20103.753.753.723.7541,885
11/1/20103.723.753.713.7157,749
10/29/20103.723.743.713.7331,795
10/28/20103.803.803.713.7430,459
10/27/20103.753.793.723.7640,715
10/26/20103.753.803.753.7584,296
10/25/20103.803.843.753.75151,445
10/22/20103.813.813.763.7758,164
10/21/20103.853.893.763.8081,450
10/20/20103.863.903.843.8534,684
10/19/20103.893.893.843.8661,514
10/18/20103.943.943.853.9051,755
10/15/20103.953.953.893.9145,916
10/14/20103.953.953.893.9353,109
10/13/20103.963.993.953.9686,716
10/12/20103.993.993.933.9654,160
10/11/20103.984.003.953.9880,940
10/8/20103.953.973.933.9654,935
10/7/20103.963.993.923.9465,530
10/6/20103.963.993.953.9656,699
10/5/20103.964.043.953.9787,584
10/4/20103.974.013.913.97121,881
10/1/20103.963.993.943.9635,357
9/30/20103.963.963.933.9416,872
9/29/20103.963.993.943.9428,464
9/28/20103.994.023.943.9932,088
9/27/20103.914.003.913.9661,131
9/24/20103.903.943.883.9429,054
9/23/20103.893.923.873.8727,504
9/22/20103.903.953.893.9025,398
9/21/20103.923.953.893.9330,757
9/20/20103.923.963.913.9441,469
9/17/20103.983.983.883.9227,160
9/16/20103.953.963.883.9124,334
9/15/20103.973.983.933.9528,500
9/14/20104.024.023.953.9523,913
9/13/20103.944.023.914.0247,435
9/10/20103.913.943.873.9135,700
9/9/20103.903.933.853.9150,800
9/8/20103.883.943.843.8541,500
9/7/20103.873.893.803.8230,000
9/6/20103.753.753.753.910
9/3/20103.844.003.753.91102,500
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!