$5.15 -0.05 (%) Paragon Shipping Inc - NASDAQ

Sep. 15, 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
9/17/20120.430.440.410.429,364
9/14/20120.400.450.400.4418,188
9/13/20120.420.420.410.425,410
9/12/20120.430.430.400.4234,492
9/11/20120.410.430.410.435,340
9/10/20120.410.430.400.4129,610
9/7/20120.420.430.420.433,671
9/6/20120.420.430.420.428,322
9/5/20120.420.430.420.424,300
9/4/20120.410.430.400.4237,058
8/31/20120.410.430.410.423,801
8/30/20120.400.430.400.4123,784
8/29/20120.430.440.400.4118,819
8/28/20120.440.440.420.4460,496
8/27/20120.460.460.410.4321,825
8/24/20120.450.480.450.4612,350
8/23/20120.470.470.450.4629,808
8/22/20120.490.490.450.4617,077
8/21/20120.470.490.470.4910,580
8/20/20120.470.480.470.4719,627
8/17/20120.460.470.460.466,110
8/16/20120.460.470.460.461,700
8/15/20120.460.470.460.4616,980
8/14/20120.480.490.470.4824,839
8/13/20120.510.510.480.4825,401
8/10/20120.520.520.510.513,663
8/9/20120.510.510.500.505,919
8/8/20120.530.530.500.501,800
8/7/20120.500.530.500.5322,715
8/6/20120.500.510.500.5010,680
8/3/20120.510.520.510.515,435
8/2/20120.500.510.500.504,850
8/1/20120.500.520.500.5112,737
7/31/20120.500.530.500.514,284
7/30/20120.510.530.500.505,370
7/27/20120.500.510.500.505,500
7/26/20120.510.520.500.5216,826
7/25/20120.510.530.510.515,592
7/24/20120.510.520.510.5213,525
7/23/20120.520.520.510.515,235
7/20/20120.560.560.530.538,883
7/19/20120.530.560.530.563,737
7/18/20120.540.550.540.547,350
7/17/20120.550.550.540.5419,750
7/16/20120.510.550.510.5457,315
7/13/20120.540.570.530.545,515
7/12/20120.530.540.530.536,815
7/11/20120.530.570.530.567,966
7/10/20120.540.550.530.5414,373
7/9/20120.570.570.550.5515,722
7/6/20120.550.570.550.5612,681
7/5/20120.560.570.530.5615,300
7/3/20120.540.560.530.561,300
7/2/20120.550.550.530.5414,838
6/29/20120.570.570.550.5512,070
6/28/20120.550.560.550.565,900
6/27/20120.570.570.540.5524,445
6/26/20120.590.600.580.599,900
6/25/20120.600.600.590.599,208
6/22/20120.590.610.580.5911,200
6/21/20120.580.590.550.556,339
6/20/20120.600.600.580.596,811
6/19/20120.560.590.560.584,275
6/18/20120.580.590.570.578,125
6/15/20120.530.550.530.551,801
6/14/20120.530.540.530.542,307
6/13/20120.530.560.530.547,500
6/12/20120.550.550.530.533,580
6/11/20120.560.560.530.534,600
6/8/20120.560.570.560.569,495
6/7/20120.540.540.530.549,873
6/6/20120.550.550.540.548,820
6/5/20120.520.540.520.526,842
6/4/20120.540.550.530.534,690
6/1/20120.550.560.550.5535,282
5/31/20120.580.610.580.5810,790
5/30/20120.590.590.580.5810,300
5/29/20120.570.600.570.594,610
5/25/20120.570.620.570.5819,300
5/24/20120.580.580.570.581,800
5/23/20120.590.590.570.571,100
5/22/20120.560.590.560.591,701
5/21/20120.530.590.530.5724,553
5/18/20120.570.580.570.5711,214
5/17/20120.600.600.580.5814,940
5/16/20120.600.600.580.594,125
5/15/20120.590.600.590.6010,950
5/14/20120.600.620.600.6013,745
5/11/20120.600.630.600.625,739
5/10/20120.600.640.600.624,765
5/9/20120.600.620.580.619,445
5/8/20120.630.630.610.622,821
5/7/20120.650.660.640.6542,955
5/4/20120.690.690.640.665,717
5/3/20120.630.680.630.675,357
5/2/20120.690.690.630.6535,486
5/1/20120.720.720.690.6913,646
4/30/20120.730.740.710.742,440
4/27/20120.750.750.710.733,781
4/26/20120.710.750.710.735,358
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center