$1.60 0.00 (%) Paragon Shipping Inc - NASDAQ

May. 25, 2016 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
3/17/20151.291.351.271.3074,963
3/16/20151.301.351.291.31183,084
3/13/20151.471.501.311.31218,389
3/12/20151.561.571.461.4678,188
3/11/20151.531.601.501.56105,674
3/10/20151.651.651.481.54193,479
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center