$2.55 -0.12 (%) Paragon Shipping Inc - NASDAQ

Dec. 26, 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
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
2/27/20132.792.942.792.8615,541
2/26/20132.722.862.692.8312,206
2/25/20132.652.772.652.6617,050
2/22/20132.822.862.702.719,373
2/21/20132.832.892.792.8122,566
2/20/20133.253.252.812.8889,761
2/19/20133.383.443.263.2820,681
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
  • Showing 401-500 of 1,260 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center