$0.81 -0.02 (%) Paragon Shipping Inc - NASDAQ

May. 22, 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
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
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
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center