$1.00 +0.07 (%) Paragon Shipping Inc - NASDAQ

Jul. 31, 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
3/9/20151.741.751.651.6585,160
3/6/20151.841.841.701.73112,082
3/5/20151.731.841.731.74105,006
3/4/20151.771.781.701.7332,347
3/3/20151.761.801.711.7733,926
3/2/20151.871.891.781.7878,443
2/27/20151.831.891.801.8553,924
2/26/20151.901.901.831.8444,197
2/25/20151.861.901.811.9070,805
2/24/20151.901.901.861.8921,492
2/23/20151.921.931.791.8888,892
2/20/20151.941.961.851.8976,052
2/19/20151.852.081.851.95141,481
2/18/20151.781.871.771.86137,428
2/17/20151.791.871.771.7890,404
2/13/20151.841.841.771.7868,115
2/12/20151.811.851.801.8265,717
2/11/20151.871.901.801.8229,262
2/10/20151.881.951.841.8855,953
2/9/20151.881.931.841.8832,661
2/6/20151.811.931.811.8960,264
2/5/20151.831.931.811.82100,248
2/4/20151.952.011.761.81158,280
2/3/20151.822.051.821.95152,447
2/2/20151.731.911.701.8083,483
1/30/20151.651.841.651.75135,210
1/29/20151.801.801.651.65115,260
1/28/20151.911.941.751.77134,314
1/27/20151.901.941.901.9150,331
1/26/20151.962.031.901.9180,637
1/23/20151.931.981.921.9222,993
1/22/20152.062.071.921.9354,357
1/21/20152.042.141.881.96157,134
1/20/20151.912.021.912.01110,583
1/16/20151.891.921.871.9185,991
1/15/20151.952.011.871.9198,968
1/14/20152.022.021.901.9689,053
1/13/20152.222.221.862.04215,271
1/12/20152.312.342.162.17171,768
1/9/20152.502.532.292.29113,535
1/8/20152.362.682.332.49181,353
1/7/20152.312.412.262.40189,837
1/6/20152.612.612.412.43124,468
1/5/20152.682.732.522.5642,300
1/2/20152.742.832.652.6630,097
12/31/20142.592.712.582.71119,863
12/30/20142.612.612.502.5991,661
12/29/20142.552.692.532.5983,283
12/26/20142.652.672.522.5558,662
12/24/20142.782.782.652.6748,249
12/23/20142.832.872.762.79114,336
12/22/20143.003.092.752.77285,331
12/19/20142.522.992.472.75406,200
12/18/20142.392.532.382.42127,977
12/17/20142.322.392.302.3468,313
12/16/20142.342.392.292.3139,950
12/15/20142.402.422.322.3350,117
12/12/20142.422.502.332.4186,984
12/11/20142.442.562.382.4297,508
12/10/20142.382.532.352.44158,094
12/9/20142.452.492.402.45184,581
12/8/20142.802.832.422.46226,804
12/5/20142.802.892.772.7960,189
12/4/20142.882.992.772.78106,257
12/3/20142.863.002.742.86154,928
12/2/20143.013.012.872.8884,222
12/1/20143.273.272.932.99345,579
11/28/20143.443.443.223.2497,646
11/26/20143.443.503.393.4754,084
11/25/20143.573.573.443.4632,281
11/24/20143.533.553.443.5491,224
11/21/20143.473.603.353.5371,991
11/20/20143.463.513.353.4649,914
11/19/20143.493.583.383.4652,077
11/18/20143.593.623.493.5233,468
11/17/20143.563.653.533.59110,372
11/14/20143.403.633.403.6095,306
11/13/20143.553.553.403.43124,757
11/12/20143.583.593.543.5645,528
11/11/20143.593.673.523.5553,606
11/10/20143.743.783.553.5566,593
11/7/20143.673.803.653.7638,868
11/6/20143.523.673.523.5987,160
11/5/20143.713.713.403.55201,663
11/4/20143.773.773.643.6861,051
11/3/20143.673.863.643.8197,892
10/31/20143.713.723.603.65220,841
10/30/20143.703.773.603.64138,828
10/29/20143.673.763.603.71107,233
10/28/20143.523.753.523.66130,688
10/27/20143.593.593.453.51177,443
10/24/20143.433.623.363.55125,055
10/23/20143.453.583.353.40251,878
10/22/20143.493.553.353.41252,113
10/21/20143.243.523.203.45414,584
10/20/20143.083.243.013.13231,231
10/17/20143.103.263.013.05166,456
10/16/20142.753.102.753.02124,760
10/15/20142.872.872.752.82257,121
10/14/20143.003.002.822.89278,019
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!