Paragon Shipping Inc $5.08

down -0.08


27/8/2014 04:00 PM  |  NASDAQ : PRGN  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
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
3/7/20120.840.850.830.8510,181
3/6/20120.860.860.820.8411,305
3/5/20120.840.850.820.8510,515
3/2/20120.830.830.810.8231,360
3/1/20120.860.870.820.8319,601
2/29/20120.910.910.860.8815,094
2/28/20120.900.910.880.9116,193
2/27/20120.920.920.880.9122,851
2/24/20120.870.930.850.9231,850
2/23/20120.800.870.760.8660,863
2/22/20120.870.890.810.8265,874
2/21/20120.950.970.900.9059,426
2/17/20120.870.930.870.9294,750
2/16/20120.990.990.940.9536,499
2/15/20121.041.040.910.95202,551
2/14/20120.861.020.860.95220,255
2/13/20120.810.890.760.8368,510
2/10/20120.800.850.770.8127,910
2/9/20120.800.850.750.82122,460
2/8/20120.730.770.690.7693,095
2/7/20120.830.830.670.7482,117
2/6/20120.570.820.570.79233,422
2/3/20120.590.630.590.6060,747
2/2/20120.610.620.600.6018,483
2/1/20120.550.630.550.6047,934
1/31/20120.620.620.550.57138,474
1/30/20120.640.660.640.6439,835
1/27/20120.630.640.620.648,378
1/26/20120.630.640.610.6321,337
1/25/20120.630.630.620.6226,640
1/24/20120.640.640.620.636,204
1/23/20120.650.650.630.6330,979
1/20/20120.650.660.650.6562,194
1/19/20120.650.680.650.6512,021
1/18/20120.660.670.660.6616,535
1/17/20120.670.690.660.6616,352
1/13/20120.680.680.650.6541,746
1/12/20120.630.690.630.6643,772
1/11/20120.640.660.620.6660,334
1/10/20120.690.690.630.6638,816
1/9/20120.700.710.670.6827,405
1/6/20120.700.700.680.7016,774
1/5/20120.700.710.680.718,630
1/4/20120.630.700.630.7064,421
1/3/20120.640.690.640.6827,959
12/30/20110.610.650.600.6476,362
12/29/20110.580.640.580.6397,378
12/28/20110.610.620.590.59119,919
12/27/20110.610.640.610.6195,207
12/23/20110.650.650.610.6240,248
12/22/20110.620.660.620.6635,081
12/21/20110.610.630.610.63122,180
12/20/20110.640.640.610.64103,595
12/19/20110.660.680.630.64125,106
12/16/20110.680.690.660.6622,487
12/15/20110.660.700.660.6630,350
12/14/20110.670.680.660.6620,562
12/13/20110.690.690.680.6884,405
12/12/20110.690.700.670.7044,904
12/9/20110.700.700.690.7020,784
12/8/20110.700.710.670.7011,738
12/7/20110.710.720.700.7128,727
12/6/20110.740.740.720.7226,686
12/5/20110.750.770.740.7538,457
12/2/20110.750.780.740.7529,257
12/1/20110.770.770.730.7328,340
11/30/20110.790.790.750.7726,999
11/29/20110.790.790.750.7538,746
11/28/20110.790.830.770.7945,239
11/25/20110.710.750.710.7513,520
11/23/20110.740.780.720.7241,598
11/22/20110.780.780.730.7656,475
11/21/20110.800.800.750.77138,510
11/18/20110.840.850.810.8160,750
11/17/20110.850.860.810.84107,348
11/16/20110.850.870.800.8135,902
11/15/20110.890.900.840.8716,521
11/14/20110.900.910.880.9024,366
11/11/20110.950.970.900.9022,361
Trading Center