Paragon Shipping Inc $6.08

up +0.23


17/4/2014 08:10 PM  |  NASDAQ : PRGN  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
4/13/20120.830.830.720.72140,937
4/12/20120.680.840.680.81425,450
4/11/20120.710.730.680.7089,980
4/10/20120.730.750.660.69253,074
4/9/20120.740.750.710.74172,861
4/5/20120.750.780.750.76102,300
4/4/20120.750.770.750.7785,966
4/3/20120.810.820.750.79318,754
4/2/20120.810.830.810.8274,583
3/30/20120.810.840.800.82132,297
3/29/20120.830.830.800.8183,345
3/28/20120.820.830.810.8279,712
3/27/20120.820.840.810.82146,779
3/26/20120.860.860.820.82137,024
3/23/20120.830.860.830.8497,372
3/22/20120.840.860.820.82138,303
3/21/20120.860.890.840.84385,157
3/20/20120.860.890.850.88293,305
3/19/20120.850.950.850.89610,723
3/16/20120.860.920.850.85899,590
3/15/20120.830.920.830.86452,418
3/14/20120.840.880.830.8691,894
3/13/20120.890.890.820.85192,602
3/12/20120.900.900.850.87106,757
3/9/20120.900.910.900.90170,338
3/8/20120.870.920.850.89266,615
3/7/20120.840.860.830.85138,201
3/6/20120.860.860.820.82122,948
3/5/20120.830.850.820.85115,731
3/2/20120.830.830.810.82149,975
3/1/20120.860.870.820.83387,717
2/29/20120.910.910.860.88428,464
2/28/20120.900.920.880.91327,962
2/27/20120.920.920.870.91174,454
2/24/20120.870.940.850.92434,019
2/23/20120.800.870.760.86783,954
2/22/20120.890.890.810.82626,793
2/21/20120.950.980.900.90414,689
2/17/20120.870.940.870.92616,460
2/16/20120.950.990.920.95376,650
2/15/20121.021.040.900.951,510,380
2/14/20120.861.030.860.952,835,530
2/13/20120.810.890.760.83689,504
2/10/20120.800.870.770.80773,040
2/9/20120.800.850.740.821,284,980
2/8/20120.730.800.690.76641,349
2/7/20120.790.830.670.72953,122
2/6/20120.590.820.570.791,679,630
2/3/20120.590.630.590.59606,592
2/2/20120.610.630.590.60125,833
2/1/20120.550.630.550.60493,994
1/31/20120.620.620.550.571,528,600
1/30/20120.640.660.630.64280,191
1/27/20120.630.640.610.6471,432
1/26/20120.630.650.610.63217,713
1/25/20120.630.650.620.62217,698
1/24/20120.640.650.620.63111,813
1/23/20120.650.650.620.64262,125
1/20/20120.650.660.640.65221,154
1/19/20120.650.680.650.65180,344
1/18/20120.660.670.650.66199,527
1/17/20120.670.690.650.66133,744
1/13/20120.680.680.640.65145,264
1/12/20120.630.700.630.67451,822
1/11/20120.640.660.620.66369,935
1/10/20120.690.690.630.66329,729
1/9/20120.700.710.670.67137,158
1/6/20120.700.710.680.6990,197
1/5/20120.700.710.680.70133,814
1/4/20120.660.700.630.70190,064
1/3/20120.640.690.640.68245,415
12/30/20110.610.650.600.64532,697
12/29/20110.580.640.580.63588,524
12/28/20110.610.620.590.59591,172
12/27/20110.610.640.600.61374,900
12/23/20110.650.650.610.62436,816
12/22/20110.620.670.620.66426,988
12/21/20110.610.630.610.63400,152
12/20/20110.640.640.610.64642,910
12/19/20110.660.690.620.64365,240
12/16/20110.680.690.660.66120,531
12/15/20110.660.700.660.66186,626
12/14/20110.670.680.660.66181,033
12/13/20110.690.690.670.68272,105
12/12/20110.690.700.670.70211,939
12/9/20110.700.710.690.70174,333
12/8/20110.700.710.670.70167,073
12/7/20110.710.720.700.71199,217
12/6/20110.710.750.710.72178,507
12/5/20110.750.770.740.74236,272
12/2/20110.750.780.730.75278,051
12/1/20110.770.770.730.73121,820
11/30/20110.790.790.740.77261,318
11/29/20110.790.800.740.75162,590
11/28/20110.790.830.760.79296,078
11/25/20110.710.750.710.7594,115
11/23/20110.740.790.720.72170,862
11/22/20110.780.790.730.76455,310
11/21/20110.800.800.750.77399,874
11/18/20110.840.850.810.81158,321
Trading Center