$5.21 -0.10 (%) Paragon Shipping Inc - NASDAQ

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
2/15/20133.423.503.353.3817,310
2/14/20133.433.553.353.488,855
2/13/20133.493.653.493.5049,104
2/12/20133.443.543.443.4927,325
2/11/20133.633.653.503.5017,804
2/8/20133.633.653.593.6311,981
2/7/20133.633.633.593.6212,977
2/6/20133.603.633.603.6317,211
2/5/20133.733.763.643.6821,170
2/4/20133.913.913.713.7814,002
2/1/20133.844.033.763.8935,282
1/31/20133.663.823.603.7914,413
1/30/20133.833.833.703.7321,532
1/29/20133.603.923.603.8346,929
1/28/20133.623.783.603.6436,375
1/25/20133.703.803.673.7028,236
1/24/20133.753.823.653.7121,499
1/23/20133.783.863.743.8013,628
1/22/20133.963.983.763.8643,717
1/18/20133.854.003.853.9442,293
1/17/20133.773.933.733.8240,367
1/16/20133.563.753.553.6930,950
1/15/20134.004.033.533.6351,525
1/14/20133.924.063.803.8627,294
1/11/20134.224.223.863.9392,288
1/10/20134.404.543.984.27202,445
1/9/20133.554.553.554.42281,461
1/8/20133.543.783.413.65146,380
1/7/20132.853.692.853.54331,530
1/4/20132.563.002.503.00232,364
1/3/20132.692.702.502.5695,101
1/2/20132.362.742.312.64108,030
12/31/20122.142.292.102.2446,376
12/28/20122.162.302.112.1854,407
12/27/20121.982.421.982.2349,912
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
  • Showing 401-500 of 1,260 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center