$2.34 +0.03 (%) Paragon Shipping Inc - NASDAQ

Dec. 17, 2014 | 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
3/5/20148.118.147.728.091,005,104
3/4/20147.208.007.107.58923,256
3/3/20147.007.216.957.10231,123
2/28/20146.727.206.727.15800,193
2/27/20146.706.736.546.68235,958
2/26/20146.536.896.416.58511,710
2/25/20146.576.776.366.46486,783
2/24/20146.727.026.616.62671,536
2/21/20146.506.536.426.47208,598
2/20/20146.416.626.406.46276,044
2/19/20146.486.516.376.44510,930
2/18/20146.606.606.376.45498,387
2/14/20146.386.506.326.39383,417
2/13/20146.256.456.256.38701,297
2/12/20146.406.446.256.282,881,089
2/11/20147.107.377.007.32144,615
2/10/20147.377.406.967.08113,061
2/7/20147.437.446.947.15126,362
2/6/20146.897.416.837.29275,211
2/5/20146.786.886.396.87145,035
2/4/20146.516.886.456.84146,545
2/3/20146.866.946.386.48163,567
1/31/20146.806.846.506.79143,053
1/30/20146.366.976.316.97259,753
1/29/20146.366.466.276.30261,374
1/28/20146.006.706.006.54298,320
1/27/20146.426.545.956.03468,049
1/24/20147.197.216.316.45655,381
1/23/20147.207.267.007.25177,386
1/22/20147.107.327.007.23224,754
1/21/20147.437.437.037.05165,397
1/17/20147.497.507.327.37116,886
1/16/20147.287.507.227.46109,918
1/15/20147.247.527.127.33170,283
1/14/20146.827.236.817.11184,480
1/13/20146.957.246.806.82306,347
1/10/20147.197.246.816.99396,623
1/9/20147.537.547.107.24323,107
1/8/20147.497.757.427.52187,961
1/7/20147.347.777.127.47464,632
1/6/20147.377.407.097.29246,432
1/3/20147.157.456.977.35302,427
1/2/20147.367.516.917.18282,742
12/31/20137.267.637.077.36189,788
12/30/20137.507.507.127.22259,611
12/27/20137.297.687.187.51305,693
12/26/20137.167.687.087.40447,364
12/24/20137.197.246.857.11208,223
12/23/20137.127.226.927.17340,877
12/20/20136.497.156.277.10833,934
12/19/20136.296.506.266.45362,685
12/18/20136.546.566.236.34196,603
12/17/20136.546.656.306.46269,470
12/16/20136.406.716.206.51338,508
12/13/20135.806.455.726.37634,047
12/12/20135.925.955.755.81184,871
12/11/20135.896.055.775.92469,355
12/10/20136.086.135.705.82418,299
12/9/20135.925.925.535.6489,733
12/6/20135.955.995.705.87152,550
12/5/20135.896.085.825.87262,264
12/4/20135.575.885.555.77290,977
12/3/20135.605.665.475.5390,681
12/2/20135.575.725.405.5499,106
11/29/20135.825.885.525.54140,566
11/27/20135.225.505.225.35111,964
11/26/20134.985.354.985.22163,325
11/25/20135.085.114.914.9673,157
11/22/20134.725.154.605.11163,834
11/21/20134.734.884.644.7788,259
11/20/20134.854.884.714.7397,140
11/19/20134.905.064.754.8649,403
11/18/20134.855.254.824.92122,608
11/15/20134.624.934.544.81178,575
11/14/20134.764.874.544.58156,147
11/13/20134.714.944.524.76114,445
11/12/20135.195.204.734.76231,926
11/11/20135.315.355.175.2072,852
11/8/20135.105.405.005.35105,123
11/7/20135.395.475.065.11167,505
11/6/20135.655.715.285.43205,363
11/5/20135.705.975.615.65250,338
11/4/20135.756.115.525.81500,743
11/1/20135.535.695.305.68163,166
10/31/20135.235.475.205.4097,666
10/30/20135.455.725.205.26198,994
10/29/20135.105.505.075.43215,405
10/28/20135.225.365.085.15158,915
10/25/20135.145.405.125.20148,257
10/24/20135.065.325.025.11114,583
10/23/20135.125.305.005.07276,211
10/22/20135.245.455.105.17215,003
10/21/20135.585.595.075.24308,860
10/18/20135.725.815.435.53281,768
10/17/20135.465.805.415.61203,945
10/16/20135.425.565.305.47182,677
10/15/20135.695.865.315.42247,266
10/14/20135.285.685.285.64202,971
10/11/20135.445.515.205.29174,921
10/10/20135.355.565.255.46341,739
  • Showing 201-300 of 1,260 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center