Paragon Shipping Inc $5.06

up +0.06


30/7/2014 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
12/26/20122.292.362.212.3151,394
12/24/20122.392.392.302.3014,605
12/21/20122.412.472.362.3920,853
12/20/20122.442.482.412.4413,670
12/19/20122.552.562.452.4737,593
12/18/20122.492.692.412.5387,305
12/17/20122.272.552.252.4964,907
12/14/20122.632.632.332.3478,999
12/13/20122.092.842.082.60311,693
12/12/20122.002.071.962.0422,163
12/11/20121.932.081.932.0763,616
12/10/20122.042.081.911.9736,069
12/7/20122.142.162.032.0942,758
12/6/20122.162.222.132.1622,726
12/5/20122.202.252.202.2118,864
12/4/20122.162.332.162.2139,785
12/3/20122.232.242.162.2029,541
11/30/20122.102.252.102.2313,684
11/29/20122.242.332.232.2421,627
11/28/20122.402.432.252.3416,417
11/27/20122.452.482.352.3615,365
11/26/20122.502.532.452.5017,514
11/23/20122.452.532.362.5313,373
11/21/20122.302.442.272.4436,456
11/20/20122.282.342.252.3024,476
11/19/20122.202.462.162.2530,406
11/16/20122.232.312.152.1951,219
11/15/20122.352.452.252.2649,003
11/14/20122.522.542.462.4824,425
11/13/20122.762.762.522.5563,190
11/12/20122.902.902.762.7920,913
11/9/20123.103.112.812.9087,269
11/8/20123.293.313.163.1951,740
11/7/20123.473.473.083.4063,984
11/6/20123.603.603.603.6041,268
11/5/20120.370.380.370.3711,557
11/2/20120.380.390.360.3834,797
11/1/20120.380.390.380.3846,249
10/31/20120.380.390.370.3820,820
10/26/20120.390.410.380.3956,696
10/25/20120.400.400.360.3958,785
10/24/20120.400.410.400.4110,940
10/23/20120.400.410.400.4032,190
10/22/20120.410.410.400.4055,095
10/19/20120.410.420.400.4121,657
10/18/20120.410.420.410.4154,569
10/17/20120.420.420.410.4123,796
10/16/20120.440.440.420.4227,029
10/15/20120.430.440.430.435,700
10/12/20120.420.450.420.4313,012
10/11/20120.440.450.420.4215,373
10/10/20120.460.470.440.4411,618
10/9/20120.440.470.440.4615,167
10/8/20120.440.460.430.467,728
10/5/20120.450.460.420.4548,870
10/4/20120.440.460.440.4614,085
10/3/20120.440.440.430.444,426
10/2/20120.420.440.420.4426,027
10/1/20120.440.450.410.4339,571
9/28/20120.440.440.430.4413,900
9/27/20120.430.450.430.4514,330
9/26/20120.430.440.410.4323,800
9/25/20120.460.460.410.4253,660
9/24/20120.450.480.450.4646,834
9/21/20120.450.490.440.4623,314
9/20/20120.490.500.440.4543,961
9/19/20120.440.510.430.4770,517
9/18/20120.420.430.410.4316,827
9/17/20120.430.440.410.429,364
9/14/20120.400.450.400.4418,188
9/13/20120.420.420.410.425,410
9/12/20120.430.430.400.4234,492
9/11/20120.410.430.410.435,340
9/10/20120.410.430.400.4129,610
9/7/20120.420.430.420.433,671
9/6/20120.420.430.420.428,322
9/5/20120.420.430.420.424,300
9/4/20120.410.430.400.4237,058
8/31/20120.410.430.410.423,801
8/30/20120.400.430.400.4123,784
8/29/20120.430.440.400.4118,819
8/28/20120.440.440.420.4460,496
8/27/20120.460.460.410.4321,825
8/24/20120.450.480.450.4612,350
8/23/20120.470.470.450.4629,808
8/22/20120.490.490.450.4617,077
8/21/20120.470.490.470.4910,580
8/20/20120.470.480.470.4719,627
8/17/20120.460.470.460.466,110
8/16/20120.460.470.460.461,700
8/15/20120.460.470.460.4616,980
8/14/20120.480.490.470.4824,839
8/13/20120.510.510.480.4825,401
8/10/20120.520.520.510.513,663
8/9/20120.510.510.500.505,919
8/8/20120.530.530.500.501,800
8/7/20120.500.530.500.5322,715
8/6/20120.500.510.500.5010,680
8/3/20120.510.520.510.515,435
8/2/20120.500.510.500.504,850
Trading Center