PARAGON SHIPPING $5.03

down -0.19


17/5/2013 04:17 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
5/19/2011 29.30 29.60 28.90 29.20 1911
5/18/2011 29.40 29.90 28.50 28.90 2884
5/17/2011 30.30 30.30 28.50 28.90 4791
5/16/2011 30.70 30.70 30.00 30.10 1239
5/13/2011 30.40 30.70 29.90 30.60 1387
5/12/2011 30.00 30.60 29.80 30.30 1820
5/11/2011 29.90 30.30 29.90 30.20 1239
5/10/2011 30.30 30.90 29.90 30.00 2898
5/9/2011 30.30 30.80 30.00 30.30 2090
5/6/2011 30.90 31.00 30.30 30.50 3380
5/5/2011 30.10 30.80 30.10 30.80 3284
5/4/2011 30.80 30.80 30.10 30.60 5414
5/3/2011 30.50 30.80 30.30 30.80 3147
5/2/2011 29.70 30.50 29.50 30.50 3578
4/29/2011 29.80 30.10 29.00 29.60 3340
4/28/2011 29.00 29.70 28.90 29.70 3488
4/27/2011 29.00 29.30 28.50 29.10 3287
4/26/2011 28.60 29.30 28.20 29.00 4366
4/25/2011 27.70 28.30 27.70 28.20 2267
4/21/2011 28.30 28.60 28.00 28.00 1801
4/20/2011 28.30 28.70 28.00 28.20 2595
4/19/2011 28.60 28.90 28.10 28.10 2265
4/18/2011 29.50 29.50 28.20 28.50 3225
4/15/2011 28.60 29.50 28.60 29.20 4368
4/14/2011 29.50 29.70 28.60 29.00 3868
4/13/2011 28.80 29.20 28.60 29.00 4955
4/12/2011 28.50 29.00 28.40 28.50 5726
4/11/2011 28.40 29.00 28.30 28.40 7296
4/8/2011 27.20 28.70 27.20 28.10 7957
4/7/2011 26.80 27.60 26.70 27.10 5828
4/6/2011 26.40 27.10 26.00 26.90 6395
4/5/2011 27.50 27.60 25.10 26.30 13260
4/4/2011 29.30 29.30 27.30 27.50 8677
4/1/2011 28.60 29.10 28.30 28.40 5086
3/31/2011 29.20 29.40 28.30 28.50 7577
3/30/2011 29.40 29.70 29.10 29.20 4886
3/29/2011 30.10 30.10 29.40 29.40 3442
3/28/2011 29.80 30.20 29.70 29.90 3135
3/25/2011 29.90 30.20 29.60 29.80 4052
3/24/2011 29.90 30.00 29.60 29.70 2999
3/23/2011 29.80 29.90 29.50 29.60 3279
3/22/2011 29.70 30.40 29.70 29.80 3062
3/21/2011 30.20 30.50 29.60 29.90 5031
3/18/2011 29.50 30.50 28.90 29.90 9008
3/17/2011 29.80 30.00 29.00 29.40 6331
3/16/2011 30.50 30.60 29.50 29.50 6713
3/15/2011 30.70 30.70 29.90 30.70 5858
3/14/2011 30.90 31.10 30.70 30.90 5996
3/11/2011 30.70 31.30 30.60 31.20 2647
3/10/2011 31.60 31.60 30.70 30.80 4386
3/9/2011 30.90 31.80 30.90 31.60 4124
3/8/2011 30.60 31.30 30.60 30.80 4358
3/7/2011 31.00 32.00 30.70 30.70 5433
3/4/2011 31.00 32.00 31.00 31.10 3873
3/3/2011 30.80 31.40 30.70 31.10 2362
3/2/2011 31.90 31.90 30.60 30.70 4321
3/1/2011 31.30 31.80 31.30 31.30 3736
2/28/2011 31.40 32.00 31.40 31.50 2312
2/25/2011 31.60 32.00 31.30 31.60 3753
2/24/2011 31.10 31.50 30.40 31.40 2711
2/23/2011 31.50 31.50 30.40 30.70 4233
2/22/2011 32.50 32.50 30.50 30.60 6651
2/18/2011 31.20 32.50 31.20 31.90 4015
2/17/2011 31.30 31.60 31.20 31.30 3957
2/16/2011 31.10 31.60 31.00 31.30 5011
2/15/2011 31.50 31.60 31.10 31.40 3399
2/14/2011 31.10 31.50 31.10 31.50 3985
2/11/2011 31.00 31.30 30.80 31.10 4414
2/10/2011 31.50 31.50 30.70 30.90 2708
2/9/2011 31.20 31.50 31.00 31.20 4699
2/8/2011 31.50 31.80 31.20 31.50 5547
2/7/2011 32.30 32.70 31.50 31.60 7090
2/4/2011 33.00 33.20 32.10 32.20 6222
2/3/2011 32.50 33.30 32.40 32.50 7059
2/2/2011 32.20 33.70 32.00 32.40 6893
2/1/2011 31.30 32.50 31.00 32.20 15647
1/31/2011 30.50 31.30 30.50 30.90 5894
1/28/2011 31.00 31.60 30.50 30.70 8030
1/27/2011 31.10 31.10 30.50 30.60 4031
1/26/2011 31.30 31.30 30.50 30.60 4706
1/25/2011 31.60 31.80 30.50 30.50 7735
1/24/2011 32.00 32.00 31.50 31.50 5663
1/21/2011 32.10 32.50 31.50 31.70 3433
1/20/2011 32.50 32.60 31.00 31.90 3290
1/19/2011 32.80 33.20 31.70 32.50 9287
1/18/2011 33.70 33.70 33.00 33.00 3393
1/14/2011 33.50 33.70 32.90 33.10 8103
1/13/2011 33.70 33.70 33.40 33.40 5041
1/12/2011 33.60 34.20 33.50 33.50 6339
1/11/2011 33.60 34.10 33.60 33.60 5672
1/10/2011 34.20 34.20 33.80 33.80 3630
1/7/2011 33.70 34.20 33.70 34.00 4548
1/6/2011 34.30 34.30 33.70 33.70 6444
1/5/2011 34.00 34.20 33.90 34.10 8157
1/4/2011 34.50 34.60 34.00 34.20 13015
1/3/2011 34.40 34.50 34.10 34.40 5211
12/31/2010 33.70 34.40 33.70 34.30 5147
12/30/2010 34.10 34.30 33.90 33.90 5486
12/29/2010 34.10 34.40 34.00 34.20 5336
12/28/2010 34.30 34.40 34.00 34.00 3867
Marketplace
Trading Center