PARAGON SHIPPING $5.31

down -0.04


22/5/2013 01:22 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
12/26/2012 2.29 2.36 2.21 2.31 514
12/24/2012 2.39 2.39 2.30 2.30 147
12/21/2012 2.41 2.47 2.36 2.39 209
12/20/2012 2.44 2.48 2.41 2.44 137
12/19/2012 2.55 2.56 2.45 2.47 376
12/18/2012 2.49 2.69 2.41 2.53 874
12/17/2012 2.27 2.55 2.25 2.49 650
12/14/2012 2.63 2.63 2.33 2.34 790
12/13/2012 2.09 2.84 2.08 2.60 3117
12/12/2012 2.00 2.07 1.96 2.04 222
12/11/2012 1.93 2.08 1.93 2.07 637
12/10/2012 2.04 2.08 1.91 1.97 361
12/7/2012 2.14 2.16 2.03 2.09 428
12/6/2012 2.16 2.22 2.13 2.16 228
12/5/2012 2.20 2.25 2.20 2.21 189
12/4/2012 2.16 2.33 2.16 2.21 398
12/3/2012 2.23 2.24 2.16 2.20 296
11/30/2012 2.10 2.25 2.10 2.23 137
11/29/2012 2.24 2.33 2.23 2.24 217
11/28/2012 2.40 2.43 2.25 2.34 165
11/27/2012 2.45 2.48 2.35 2.36 154
11/26/2012 2.50 2.53 2.45 2.50 176
11/23/2012 2.45 2.53 2.36 2.53 134
11/21/2012 2.30 2.44 2.27 2.44 365
11/20/2012 2.28 2.34 2.25 2.30 245
11/19/2012 2.20 2.46 2.16 2.25 305
11/16/2012 2.23 2.31 2.15 2.19 513
11/15/2012 2.35 2.45 2.25 2.26 491
11/14/2012 2.52 2.54 2.46 2.48 245
11/13/2012 2.76 2.76 2.52 2.55 632
11/12/2012 2.90 2.90 2.76 2.79 210
11/9/2012 3.10 3.11 2.81 2.90 873
11/8/2012 3.29 3.31 3.16 3.19 518
11/7/2012 3.47 3.47 3.08 3.40 640
11/6/2012 3.63 3.63 3.45 3.60 413
11/5/2012 3.70 3.90 3.60 3.70 1218
11/2/2012 3.80 3.90 3.60 3.80 1608
11/1/2012 3.80 3.90 3.80 3.80 1147
10/31/2012 3.80 3.90 3.70 3.80 1187
10/26/2012 3.90 4.10 3.80 3.90 1911
10/25/2012 4.00 4.00 3.60 3.90 2684
10/24/2012 4.00 4.10 4.00 4.10 1293
10/23/2012 4.00 4.10 4.00 4.00 2148
10/22/2012 4.10 4.20 4.00 4.00 2520
10/19/2012 4.10 4.20 4.00 4.10 2752
10/18/2012 4.10 4.40 4.10 4.20 4161
10/17/2012 4.20 4.30 4.10 4.10 3017
10/16/2012 4.40 4.40 4.20 4.20 804
10/15/2012 4.30 4.40 4.20 4.30 1035
10/12/2012 4.20 4.50 4.20 4.30 963
10/11/2012 4.40 4.50 4.20 4.20 1335
10/10/2012 4.60 4.70 4.40 4.40 893
10/9/2012 4.40 4.70 4.40 4.60 955
10/8/2012 4.40 4.60 4.30 4.60 1257
10/5/2012 4.50 4.60 4.20 4.50 2914
10/4/2012 4.40 4.70 4.40 4.60 1057
10/3/2012 4.40 4.40 4.30 4.40 696
10/2/2012 4.20 4.50 4.20 4.40 1203
10/1/2012 4.40 4.50 4.10 4.20 1251
9/28/2012 4.40 4.40 4.20 4.30 542
9/27/2012 4.30 4.50 4.30 4.40 687
9/26/2012 4.30 4.40 4.10 4.30 790
9/25/2012 4.60 4.60 4.10 4.20 3037
9/24/2012 4.60 4.80 4.50 4.60 3767
9/21/2012 4.50 4.90 4.40 4.60 1453
9/20/2012 4.90 5.10 4.40 4.50 2747
9/19/2012 4.20 5.10 4.20 4.60 5053
9/18/2012 4.20 4.40 4.10 4.40 1782
9/17/2012 4.30 4.40 4.10 4.10 727
9/14/2012 4.00 4.50 4.00 4.50 2268
9/13/2012 4.20 4.30 4.00 4.20 375
9/12/2012 4.30 4.30 4.00 4.20 1340
9/11/2012 4.10 4.30 4.10 4.30 740
9/10/2012 4.10 4.40 4.00 4.10 1273
9/7/2012 4.20 4.30 4.20 4.30 314
9/6/2012 4.20 4.30 4.20 4.20 700
9/5/2012 4.20 4.30 4.20 4.20 184
9/4/2012 4.10 4.30 4.00 4.20 833
8/31/2012 4.10 4.30 4.10 4.20 395
8/30/2012 4.00 4.30 4.00 4.10 1653
8/29/2012 4.30 4.40 4.00 4.10 1333
8/28/2012 4.40 4.40 4.20 4.40 2109
8/27/2012 4.60 4.60 4.10 4.30 2025
8/24/2012 4.20 4.80 4.20 4.60 1522
8/23/2012 4.70 4.80 4.50 4.60 1041
8/22/2012 4.90 4.90 4.50 4.60 3555
8/21/2012 4.70 4.90 4.70 4.80 1003
8/20/2012 4.70 4.90 4.70 4.70 1268
8/17/2012 4.60 4.70 4.60 4.60 1240
8/16/2012 4.60 4.70 4.60 4.60 597
8/15/2012 4.60 4.70 4.60 4.60 1235
8/14/2012 4.80 4.90 4.60 4.80 1024
8/13/2012 5.10 5.10 4.80 4.80 1698
8/10/2012 5.20 5.20 5.10 5.10 476
8/9/2012 5.10 5.20 5.00 5.00 318
8/8/2012 5.30 5.30 5.00 5.20 617
8/7/2012 5.00 5.30 5.00 5.30 940
8/6/2012 5.00 5.10 5.00 5.00 321
8/3/2012 5.10 5.30 5.00 5.10 591
8/2/2012 5.00 5.10 5.00 5.00 608
Marketplace
Trading Center