$3.98 -0.18 (%) Paragon Shipping Inc - NASDAQ

Sep. 30, 2014 | 12:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center