PARAGON SHIPPING $4.30

down -0.11


19/6/2013 04:19 PM  |  NASDAQ : PRGN  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

PRGN historical data

Date Open High Low Close Volume
4/9/2012 7.40 7.50 7.10 7.40 1729
4/5/2012 7.50 7.80 7.50 7.60 1023
4/4/2012 7.50 7.70 7.50 7.70 848
4/3/2012 8.10 8.20 7.50 7.90 3188
4/2/2012 8.10 8.30 8.10 8.20 746
3/30/2012 8.10 8.40 8.00 8.20 1323
3/29/2012 8.30 8.30 8.00 8.10 826
3/28/2012 8.20 8.30 8.10 8.20 798
3/27/2012 8.20 8.40 8.10 8.20 1468
3/26/2012 8.60 8.60 8.20 8.20 1371
3/23/2012 8.30 8.60 8.30 8.40 974
3/22/2012 8.40 8.60 8.20 8.20 1384
3/21/2012 8.60 8.90 8.40 8.40 3852
3/20/2012 8.60 8.90 8.50 8.80 2934
3/19/2012 8.50 9.50 8.50 8.90 6108
3/16/2012 8.60 9.20 8.50 8.50 8996
3/15/2012 8.30 9.20 8.30 8.60 4525
3/14/2012 8.40 8.80 8.30 8.60 919
3/13/2012 8.90 8.90 8.20 8.50 1886
3/12/2012 9.00 9.00 8.50 8.70 1068
3/9/2012 9.00 9.10 9.00 9.00 1704
3/8/2012 8.70 9.20 8.50 8.90 2667
3/7/2012 8.40 8.60 8.30 8.50 1382
3/6/2012 8.60 8.60 8.20 8.20 1230
3/5/2012 8.30 8.50 8.20 8.50 1158
3/2/2012 8.30 8.30 8.10 8.20 1500
3/1/2012 8.60 8.70 8.20 8.30 3878
2/29/2012 9.10 9.10 8.60 8.80 4285
2/28/2012 9.00 9.20 8.80 9.10 3280
2/27/2012 9.20 9.20 8.70 9.10 1745
2/24/2012 8.70 9.40 8.50 9.20 4341
2/23/2012 8.00 8.70 7.60 8.60 7840
2/22/2012 8.90 8.90 8.10 8.20 6252
2/21/2012 9.50 9.80 9.00 9.00 4147
2/17/2012 8.70 9.40 8.70 9.20 6165
2/16/2012 9.50 9.90 9.20 9.50 3757
2/15/2012 10.20 10.40 9.00 9.50 15104
2/14/2012 8.60 10.30 8.60 9.50 28356
2/13/2012 8.10 8.90 7.60 8.30 6853
2/10/2012 8.00 8.70 7.70 8.00 7731
2/9/2012 8.00 8.50 7.40 8.20 12828
2/8/2012 7.30 8.00 6.90 7.60 6414
2/7/2012 7.90 8.30 6.70 7.20 9532
2/6/2012 5.90 8.20 5.70 7.90 16777
2/3/2012 5.90 6.30 5.90 5.90 6066
2/2/2012 6.10 6.30 5.90 6.00 1259
2/1/2012 5.50 6.30 5.50 6.00 4940
1/31/2012 6.20 6.20 5.50 5.70 15287
1/30/2012 6.40 6.60 6.30 6.40 2552
1/27/2012 6.30 6.40 6.10 6.40 715
1/26/2012 6.30 6.50 6.10 6.30 2178
1/25/2012 6.30 6.50 6.20 6.20 2177
1/24/2012 6.40 6.50 6.20 6.30 1119
1/23/2012 6.50 6.50 6.20 6.40 2622
1/20/2012 6.50 6.60 6.40 6.50 2212
1/19/2012 6.50 6.80 6.50 6.50 1804
1/18/2012 6.60 6.70 6.50 6.60 1996
1/17/2012 6.70 6.90 6.50 6.60 1338
1/13/2012 6.80 6.80 6.40 6.50 1453
1/12/2012 6.30 7.00 6.30 6.70 4519
1/11/2012 6.40 6.60 6.20 6.60 3700
1/10/2012 6.90 6.90 6.30 6.60 3298
1/9/2012 7.00 7.10 6.70 6.70 1372
1/6/2012 7.00 7.10 6.80 6.90 902
1/5/2012 7.00 7.10 6.80 7.00 1339
1/4/2012 6.60 7.00 6.30 7.00 1901
1/3/2012 6.40 6.90 6.40 6.80 2455
12/30/2011 6.10 6.50 6.00 6.40 5327
12/29/2011 5.80 6.40 5.80 6.30 5886
12/28/2011 6.10 6.20 5.90 5.90 5911
12/27/2011 6.10 6.40 6.00 6.10 3749
12/23/2011 6.50 6.50 6.10 6.20 4369
12/22/2011 6.20 6.70 6.20 6.60 4270
12/21/2011 6.10 6.30 6.10 6.30 4002
12/20/2011 6.40 6.40 6.10 6.40 6430
12/19/2011 6.60 6.90 6.20 6.40 3653
12/16/2011 6.80 6.90 6.60 6.60 1206
12/15/2011 6.60 7.00 6.60 6.60 1867
12/14/2011 6.70 6.80 6.60 6.60 1811
12/13/2011 6.90 6.90 6.70 6.80 2716
12/12/2011 6.90 7.00 6.70 7.00 2120
12/9/2011 7.00 7.10 6.90 7.00 1744
12/8/2011 7.00 7.10 6.70 7.00 1671
12/7/2011 7.10 7.20 7.00 7.10 1993
12/6/2011 7.10 7.50 7.10 7.20 1786
12/5/2011 7.50 7.70 7.40 7.40 2363
12/2/2011 7.50 7.80 7.30 7.50 2781
12/1/2011 7.70 7.70 7.30 7.30 1219
11/30/2011 7.90 7.90 7.40 7.70 2614
11/29/2011 7.90 7.90 7.40 7.50 1626
11/28/2011 7.90 8.30 7.60 7.90 2961
11/25/2011 7.10 7.50 7.10 7.50 942
11/23/2011 7.40 7.90 7.20 7.20 1709
11/22/2011 7.80 7.90 7.30 7.60 4554
11/21/2011 8.00 8.00 7.50 7.70 3999
11/18/2011 8.40 8.50 8.10 8.10 1584
11/17/2011 8.50 8.60 8.10 8.30 3337
11/16/2011 8.50 8.80 8.00 8.10 3496
11/15/2011 8.90 9.00 8.40 8.70 2537
11/14/2011 9.00 9.20 8.80 9.00 2019
Marketplace
Trading Center