$2.34 0.00 (%) Paragon Shipping Inc - NASDAQ

Dec. 17, 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
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
4/25/20120.730.760.710.733,527
4/24/20120.710.750.710.739,437
4/23/20120.740.740.700.7115,279
4/20/20120.750.760.730.731,200
4/19/20120.730.760.730.756,056
4/18/20120.730.750.730.7443,621
4/17/20120.710.740.710.7316,043
4/16/20120.710.750.710.715,885
4/13/20120.830.830.730.7418,838
4/12/20120.680.840.680.8118,369
4/11/20120.710.730.680.707,580
4/10/20120.730.750.680.6923,351
4/9/20120.750.750.710.7423,967
4/5/20120.750.780.750.7640,268
4/4/20120.750.770.750.7714,724
4/3/20120.810.820.790.7935,529
4/2/20120.810.830.810.8210,839
3/30/20120.810.830.800.8218,058
3/29/20120.820.830.800.819,300
3/28/20120.820.830.820.828,992
3/27/20120.820.840.810.8216,089
3/26/20120.860.860.820.8215,614
3/23/20120.830.850.830.844,217
3/22/20120.840.860.820.829,500
3/21/20120.860.890.840.8439,518
3/20/20120.860.890.850.8836,163
3/19/20120.850.950.850.8930,968
3/16/20120.860.920.850.85140,081
3/15/20120.830.910.830.8623,144
3/14/20120.840.870.830.864,410
3/13/20120.850.880.820.8531,115
3/12/20120.900.900.850.878,800
3/9/20120.900.910.900.9011,215
3/8/20120.870.920.850.8920,348
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center