$0.93 -0.11 (%) Paragon Shipping Inc - NASDAQ

Jul. 29, 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
5/20/20145.796.105.595.67469,847
5/19/20145.916.005.725.87190,816
5/16/20145.726.025.705.91113,259
5/15/20145.755.865.605.74120,106
5/14/20145.715.825.605.75159,541
5/13/20145.605.825.465.72195,204
5/12/20145.205.575.165.55186,414
5/9/20145.085.174.915.07141,496
5/8/20144.985.224.915.04197,259
5/7/20145.455.454.944.96370,603
5/6/20145.505.745.375.45172,227
5/5/20145.475.615.415.5251,267
5/2/20145.565.665.315.55376,916
5/1/20145.585.665.505.56313,494
4/30/20145.405.665.315.61126,661
4/29/20145.655.905.295.40328,269
4/28/20145.986.025.515.58150,054
4/25/20146.146.225.905.9378,775
4/24/20146.216.325.966.18185,715
4/23/20146.196.316.046.18144,625
4/22/20146.096.406.076.23136,280
4/21/20146.066.296.046.1086,672
4/17/20145.856.115.786.08112,911
4/16/20146.006.045.625.85238,107
4/15/20145.695.915.635.87375,657
4/14/20146.016.055.575.68315,340
4/11/20145.996.065.815.93309,582
4/10/20146.396.406.016.09235,995
4/9/20146.466.506.286.41221,713
4/8/20146.486.536.346.40180,889
4/7/20146.516.556.256.49336,380
4/4/20146.586.786.516.54193,865
4/3/20146.686.846.506.52282,136
4/2/20146.936.966.666.69158,450
4/1/20146.856.996.856.90258,710
3/31/20146.787.016.756.85210,226
3/28/20146.557.006.556.71194,625
3/27/20146.616.806.516.54211,688
3/26/20146.947.046.626.65391,334
3/25/20147.017.046.876.90138,719
3/24/20147.337.336.826.98234,725
3/21/20147.517.517.207.26270,236
3/20/20147.257.557.177.44322,211
3/19/20147.257.497.177.26180,703
3/18/20146.917.306.917.25342,749
3/17/20146.817.086.806.94289,558
3/14/20147.007.256.626.80608,499
3/13/20147.077.236.767.03352,289
3/12/20146.967.206.807.07314,682
3/11/20147.297.497.017.07362,918
3/10/20147.687.687.217.23494,881
3/7/20147.988.007.607.77418,430
3/6/20148.168.277.907.98880,960
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!