Paragon Shipping Inc $5.19

down -0.25


22/8/2014 04:00 PM  |  NASDAQ : PRGN  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
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
10/9/20135.305.394.885.22564,886
10/8/20135.645.685.135.28422,938
10/7/20135.785.785.605.63213,296
10/4/20135.975.975.695.78240,286
10/3/20135.805.925.695.85232,148
10/2/20135.805.895.605.70305,112
10/1/20135.976.055.785.80464,272
9/30/20135.905.985.585.78309,909
9/27/20135.946.105.806.00226,400
9/26/20136.066.215.855.95538,604
9/25/20135.896.255.826.001,205,862
9/24/20135.986.095.755.752,666,934
9/23/20136.816.906.236.24396,029
9/20/20137.307.596.716.80307,526
9/19/20136.727.646.707.23592,733
9/18/20137.007.476.626.69142,785
9/17/20136.427.216.306.95286,139
9/16/20136.276.876.276.43148,429
9/13/20137.237.446.156.20344,737
9/12/20137.617.767.047.33109,695
9/11/20137.888.107.497.61195,997
9/10/20139.219.407.808.28202,285
9/9/20138.539.408.539.11143,546
9/6/20138.508.658.008.5075,561
9/5/20137.428.437.428.25152,423
9/4/20137.377.737.297.4332,174
9/3/20137.397.507.027.3840,355
8/30/20137.327.826.627.1868,045
8/29/20137.757.907.307.34122,465
8/28/20137.008.006.887.77332,375
8/27/20136.047.306.006.95206,665
8/26/20135.926.505.786.39127,346
8/23/20135.945.945.615.8335,604
8/22/20135.605.745.515.699,645
8/21/20135.765.805.495.6040,458
8/20/20135.285.795.145.7674,457
8/19/20135.605.755.175.2987,078
8/16/20135.076.005.005.78189,919
8/15/20134.504.904.454.8893,162
8/14/20134.154.504.154.4446,684
8/13/20134.024.183.904.1318,225
8/12/20134.054.184.004.0725,908
8/9/20134.104.134.024.0517,614
8/8/20134.184.254.094.1010,106
8/7/20134.154.234.154.187,399
8/6/20134.074.394.074.2316,064
8/5/20134.034.084.034.0715,249
8/2/20134.014.094.014.0520,500
8/1/20134.304.304.034.1015,230
7/31/20134.064.274.064.1613,730
7/30/20134.504.514.214.2113,246
7/29/20134.704.744.524.524,200
7/26/20134.554.904.554.6711,917
7/25/20134.564.854.564.7739,705
7/24/20134.404.584.404.5426,977
7/23/20134.214.414.214.3712,352
7/22/20134.134.254.094.2310,631
7/19/20134.204.244.114.143,466
7/18/20134.054.374.014.2550,228
7/17/20134.064.064.014.012,350
7/16/20134.034.083.974.017,719
7/15/20134.054.103.904.0018,135
7/12/20134.054.114.054.0513,906
7/11/20134.084.134.054.084,217
7/10/20134.134.154.054.069,115
7/9/20134.064.124.004.0514,369
7/8/20134.104.214.024.0711,040
7/5/20134.154.204.104.105,950
7/3/20134.084.194.084.151,900
7/2/20134.284.284.014.0126,437
7/1/20134.454.674.224.3327,894
6/28/20134.304.474.174.4516,497
6/27/20134.004.684.004.3029,666
6/26/20133.854.043.854.0125,748
6/25/20133.843.923.753.879,954
6/24/20134.014.043.783.8449,656
6/21/20134.094.094.024.0533,017
6/20/20134.214.214.074.1136,075
6/19/20134.424.444.284.3021,451
6/18/20134.414.454.354.419,797
6/17/20134.244.454.244.3714,467
6/14/20134.184.334.154.2419,310
Trading Center