$0.70 -0.00 (%) Paragon Shipping Inc - NASDAQ

Jul. 2, 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
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
9/2/20103.803.813.753.7532,200
9/1/20103.703.863.703.8193,900
8/31/20103.613.703.603.64182,100
8/30/20103.653.733.633.63132,100
8/27/20103.613.673.593.65263,400
8/26/20103.653.683.603.62204,300
8/25/20103.653.683.593.59488,600
8/24/20103.753.783.683.71255,100
8/23/20103.793.883.753.80193,500
8/20/20103.893.893.733.80382,900
8/19/20103.963.973.853.87322,500
8/18/20103.964.003.933.95182,700
8/17/20103.964.033.934.00232,300
8/16/20103.973.983.903.93193,800
8/13/20103.974.053.943.98169,400
8/12/20104.004.033.954.00217,100
8/11/20104.124.214.014.02420,600
8/10/20104.314.324.154.17514,000
8/9/20104.244.284.194.27378,900
8/6/20104.184.194.104.19237,000
8/5/20104.144.214.134.19265,400
8/4/20104.134.224.104.18253,600
8/3/20104.324.324.124.16451,600
8/2/20104.274.304.204.28272,800
7/30/20104.084.154.024.15208,600
7/29/20104.194.234.074.10202,000
7/28/20104.184.204.104.17130,500
7/27/20104.194.304.144.20266,200
7/26/20104.004.154.004.15328,700
7/23/20103.933.993.853.99254,900
7/22/20103.943.993.873.97187,500
7/21/20103.993.993.853.89118,900
7/20/20103.843.943.813.94163,100
7/19/20103.813.843.703.8289,500
7/16/20103.903.933.763.77294,100
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
  • Showing 1201-1259 of 1,259 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!