PARAGON SHIPPING $5.35

up +0.11


21/5/2013 04:21 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
10/13/2011 10.90 11.60 10.70 11.60 1815
10/12/2011 10.00 11.80 9.90 11.10 5051
10/11/2011 9.00 10.20 8.90 9.90 4867
10/10/2011 8.50 9.50 8.20 9.00 2166
10/7/2011 8.70 8.80 8.40 8.50 762
10/6/2011 8.40 8.90 8.30 8.70 1180
10/5/2011 8.80 8.90 8.30 8.50 1823
10/4/2011 7.40 8.70 7.10 8.70 2628
10/3/2011 7.60 8.10 6.60 7.60 5073
9/30/2011 8.50 8.60 7.50 7.90 3936
9/29/2011 8.70 9.50 8.40 8.80 3437
9/28/2011 9.10 9.50 8.30 8.70 3780
9/27/2011 9.10 10.00 8.90 9.10 4850
9/26/2011 9.60 9.90 8.70 8.80 4385
9/23/2011 9.60 9.60 9.20 9.60 2635
9/22/2011 10.10 11.10 9.40 9.50 6650
9/21/2011 11.30 11.50 10.20 10.40 7528
9/20/2011 12.00 12.20 11.50 11.50 3334
9/19/2011 12.40 12.40 11.60 12.10 2479
9/16/2011 13.00 13.00 12.50 12.60 2215
9/15/2011 13.00 13.40 12.70 13.00 3182
9/14/2011 12.60 13.20 12.40 12.80 2258
9/13/2011 12.00 13.00 12.00 12.60 2412
9/12/2011 12.20 12.40 11.90 12.00 2229
9/9/2011 12.10 12.70 12.10 12.50 1951
9/8/2011 12.70 13.10 11.70 12.00 15119
9/7/2011 12.30 13.00 12.30 12.60 2013
9/6/2011 12.20 12.70 12.20 12.20 2524
9/2/2011 13.20 13.50 12.70 12.70 4579
9/1/2011 13.30 13.90 13.30 13.70 1286
8/31/2011 13.40 14.60 13.30 13.30 2780
8/30/2011 12.60 13.40 12.50 13.40 2958
8/29/2011 13.10 13.80 12.50 12.60 5216
8/26/2011 13.00 13.10 12.40 12.80 3529
8/25/2011 13.50 13.80 13.00 13.00 1884
8/24/2011 12.80 13.50 12.80 13.40 1851
8/23/2011 12.80 13.30 12.50 12.90 2767
8/22/2011 13.90 14.30 12.60 12.60 2048
8/19/2011 14.00 14.10 13.30 13.50 1755
8/18/2011 14.00 14.20 13.60 13.90 2029
8/17/2011 14.40 14.50 14.10 14.20 2033
8/16/2011 14.80 15.10 14.00 14.80 1717
8/15/2011 15.50 15.50 14.90 15.00 2622
8/12/2011 15.00 15.30 14.70 14.80 1702
8/11/2011 13.60 14.70 13.20 14.50 3944
8/10/2011 12.60 13.80 12.50 12.90 3451
8/9/2011 12.10 13.10 12.00 12.70 6346
8/8/2011 13.50 13.60 12.30 12.70 6083
8/5/2011 14.00 14.50 12.80 14.10 6037
8/4/2011 15.80 16.10 14.20 14.20 4675
8/3/2011 16.50 16.70 15.20 16.00 3805
8/2/2011 17.30 17.30 16.50 16.50 1994
8/1/2011 17.40 17.50 16.50 17.20 3213
7/29/2011 16.60 17.10 16.40 17.10 2130
7/28/2011 17.10 17.40 16.60 16.90 2557
7/27/2011 17.40 17.60 16.90 16.90 2545
7/26/2011 18.10 18.50 17.40 17.40 4316
7/25/2011 18.10 18.30 17.70 17.70 2682
7/22/2011 18.50 18.70 18.30 18.30 1509
7/21/2011 18.30 19.40 18.30 18.50 4547
7/20/2011 18.10 18.50 18.00 18.20 2245
7/19/2011 18.20 18.50 18.10 18.10 1218
7/18/2011 17.90 19.00 17.90 18.10 2875
7/15/2011 18.90 19.00 18.00 18.70 1827
7/14/2011 19.40 19.40 18.70 18.70 1998
7/13/2011 19.30 20.20 19.00 19.00 3612
7/12/2011 19.30 20.10 19.20 19.30 1832
7/11/2011 19.70 19.90 19.40 19.40 1630
7/8/2011 19.90 20.00 19.70 19.70 1421
7/7/2011 19.90 20.20 19.90 20.20 1286
7/6/2011 19.90 20.00 19.30 19.90 2602
7/5/2011 20.00 20.60 19.40 19.40 2862
7/1/2011 20.20 20.50 20.00 20.00 2218
6/30/2011 19.90 20.60 19.90 20.30 1443
6/29/2011 19.80 20.30 19.40 19.90 2748
6/28/2011 20.00 20.30 19.80 19.80 1207
6/27/2011 19.70 20.60 19.60 20.00 1796
6/24/2011 20.10 20.30 19.60 19.60 1995
6/23/2011 20.50 20.50 19.90 20.10 2041
6/22/2011 20.00 21.30 19.90 20.50 5437
6/21/2011 18.90 19.90 18.90 19.90 2207
6/20/2011 19.10 19.40 18.90 18.90 2552
6/17/2011 19.60 19.60 18.90 19.10 3406
6/16/2011 19.50 19.80 19.00 19.00 4079
6/15/2011 19.90 19.90 19.20 19.60 3588
6/14/2011 19.50 20.00 19.30 19.60 2834
6/10/2011 20.00 20.40 19.70 20.30 3336
6/9/2011 20.20 21.50 20.00 20.40 6239
6/8/2011 21.60 21.70 18.70 20.20 16838
6/7/2011 23.00 23.40 21.60 22.00 7410
6/6/2011 23.70 23.70 23.00 23.00 5177
6/3/2011 24.80 24.80 23.00 23.80 9464
6/2/2011 25.50 25.50 24.60 24.80 7112
6/1/2011 26.50 26.70 25.70 25.80 3344
5/31/2011 26.50 26.50 26.00 26.50 3190
5/27/2011 28.40 28.40 25.50 26.10 13089
5/26/2011 27.30 28.60 27.30 27.90 3751
5/25/2011 27.70 28.00 27.30 27.40 3987
5/24/2011 28.40 28.70 27.60 27.70 2670
5/23/2011 28.60 28.80 28.10 28.40 2874
Marketplace
Trading Center