$3.99 -0.17 (%) Paragon Shipping Inc - NASDAQ

Sep. 30, 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
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
6/13/20134.244.254.234.236,597
6/12/20134.074.434.074.1718,882
6/11/20134.024.164.024.079,537
6/10/20134.074.124.044.107,965
6/7/20134.084.094.014.0510,357
6/6/20134.084.104.054.087,738
6/5/20134.104.204.104.118,421
6/4/20134.264.334.104.1620,844
6/3/20134.634.634.174.3160,188
5/31/20134.604.694.604.6411,547
5/30/20134.804.914.624.6217,413
5/29/20134.804.894.804.805,477
5/28/20135.005.004.804.8137,048
5/24/20134.944.944.814.9115,017
5/23/20135.115.114.824.9818,665
5/22/20135.355.484.934.9765,560
5/21/20135.505.705.175.3589,168
5/20/20134.965.274.965.2437,989
5/17/20135.395.504.755.0383,520
5/16/20134.595.504.595.22298,098
5/15/20134.504.624.504.5631,418
5/14/20134.364.584.364.5217,364
5/13/20134.374.454.354.415,426
5/10/20134.504.504.394.421,400
5/9/20134.464.554.304.5414,109
5/8/20134.504.554.274.5320,602
5/7/20134.604.604.304.5518,455
5/6/20134.644.644.354.5019,438
5/3/20134.434.644.384.6049,955
5/2/20134.314.644.144.3269,280
5/1/20134.374.564.004.2448,639
4/30/20134.384.694.264.3935,529
4/29/20134.014.754.014.3171,763
4/26/20134.004.073.804.0743,242
4/25/20133.554.243.553.9872,512
4/24/20133.783.803.523.5450,343
4/23/20133.903.903.663.853,841
4/22/20133.773.923.773.8015,233
4/19/20133.903.933.603.9219,301
4/18/20133.743.833.473.8027,002
4/17/20133.883.963.763.7616,724
4/16/20133.703.903.653.8921,583
4/15/20133.813.843.603.6234,792
4/12/20134.054.053.703.9049,081
4/11/20134.134.184.074.089,120
4/10/20134.314.313.954.0547,129
4/9/20134.304.414.154.3125,113
4/8/20134.034.344.034.2821,775
4/5/20133.984.193.904.1441,625
4/4/20134.364.364.044.0566,691
4/3/20134.884.884.334.43110,325
4/2/20135.245.244.824.9132,432
4/1/20135.435.435.125.1740,791
3/28/20135.285.605.285.4456,617
3/27/20134.835.314.695.1760,288
3/26/20135.065.144.804.8653,134
3/25/20135.185.334.854.9788,817
3/22/20134.955.144.795.05112,039
3/21/20134.355.004.354.70110,008
3/20/20134.254.434.234.4018,144
3/19/20134.104.414.094.2271,410
3/18/20134.194.324.054.0860,352
3/15/20134.054.374.054.24146,845
3/14/20133.804.083.803.9930,999
3/13/20134.004.113.703.8634,129
3/12/20134.294.423.904.0692,826
3/11/20133.694.303.674.28131,037
3/8/20133.103.713.103.6465,573
3/7/20133.103.153.033.0621,702
3/6/20132.833.222.813.1369,135
3/5/20132.842.902.842.8614,928
3/4/20132.892.902.802.9010,523
3/1/20132.852.882.822.885,905
2/28/20132.802.902.802.857,458
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center