Paragon Shipping Inc $6.08

up +0.23


17/4/2014 05:20 PM  |  NASDAQ : PRGN  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
11/16/20110.850.880.800.81349,514
11/15/20110.890.900.840.87253,618
11/14/20110.900.920.880.90201,831
11/11/20110.950.970.900.90233,559
11/10/20110.920.950.920.94142,523
11/9/20110.940.940.900.92170,373
11/8/20110.920.950.900.94157,445
11/7/20110.920.940.900.9285,217
11/4/20110.930.930.890.92155,035
11/3/20110.981.010.930.93217,974
11/2/20110.991.010.960.9889,282
11/1/20111.041.040.960.97368,404
10/31/20111.091.101.061.09170,580
10/28/20111.131.131.091.11123,140
10/27/20111.131.161.041.10273,902
10/26/20111.061.121.061.08694,312
10/25/20111.121.141.031.061,147,810
10/24/20111.161.161.101.14132,447
10/21/20111.151.171.131.16104,885
10/20/20111.191.191.121.15152,463
10/19/20111.181.201.151.17131,339
10/18/20111.181.211.101.20184,919
10/17/20111.201.201.101.15312,187
10/14/20111.161.221.161.20334,768
10/13/20111.091.161.071.16181,403
10/12/20111.001.180.991.11505,083
10/11/20110.901.020.890.99486,660
10/10/20110.850.950.820.90216,599
10/7/20110.870.880.840.8576,189
10/6/20110.840.890.830.87118,082
10/5/20110.880.890.830.85182,234
10/4/20110.740.870.710.87262,773
10/3/20110.760.810.660.76507,224
9/30/20110.850.860.750.79393,582
9/29/20110.870.950.840.88343,684
9/28/20110.910.950.830.87378,353
9/27/20110.911.000.890.91484,994
9/26/20110.960.990.870.88438,413
9/23/20110.960.960.920.96263,461
9/22/20111.011.110.940.95664,931
9/21/20111.131.151.021.04752,755
9/20/20111.201.221.151.15333,350
9/19/20111.241.241.161.21247,866
9/16/20111.301.301.251.26221,496
9/15/20111.301.341.271.30318,152
9/14/20111.261.321.241.28225,743
9/13/20111.201.301.201.26241,120
9/12/20111.221.241.191.20222,840
9/9/20111.211.271.211.25195,031
9/8/20111.271.311.171.201,512,820
9/7/20111.231.301.231.26201,230
9/6/20111.221.271.221.22252,374
9/2/20111.321.351.271.27457,870
9/1/20111.331.391.331.37128,561
8/31/20111.341.461.331.33277,905
8/30/20111.261.341.251.34295,753
8/29/20111.311.381.251.26521,583
8/26/20111.301.311.241.28352,817
8/25/20111.351.381.301.30188,390
8/24/20111.281.351.281.34185,020
8/23/20111.281.331.251.29276,683
8/22/20111.391.431.261.26204,757
8/19/20111.401.411.331.35175,405
8/18/20111.401.421.361.39202,814
8/17/20111.441.451.411.42203,231
8/16/20111.481.511.401.48171,636
8/15/20111.551.551.491.50262,145
8/12/20111.501.531.471.48170,185
8/11/20111.361.471.321.45394,354
8/10/20111.261.381.251.29345,512
8/9/20111.211.311.201.27634,552
8/8/20111.351.361.231.27609,294
8/5/20111.401.451.281.41603,642
8/4/20111.581.611.421.42467,417
8/3/20111.651.671.521.60384,370
8/2/20111.731.731.651.65199,364
8/1/20111.741.751.651.72321,300
7/29/20111.661.711.641.71212,996
7/28/20111.711.741.661.69255,642
7/27/20111.741.761.691.69254,468
7/26/20111.811.851.741.74431,505
7/25/20111.811.831.771.77268,202
7/22/20111.851.871.831.83150,860
7/21/20111.831.941.831.85454,607
7/20/20111.811.851.801.82224,442
7/19/20111.821.851.811.81121,766
7/18/20111.791.901.791.81288,434
7/15/20111.891.901.801.87182,645
7/14/20111.941.941.871.87199,802
7/13/20111.932.021.901.90361,200
7/12/20111.932.011.921.93183,148
7/11/20111.971.991.941.94163,002
7/8/20111.992.001.971.97142,051
7/7/20111.992.021.992.02128,566
7/6/20111.992.001.931.99260,109
7/5/20112.002.061.941.94296,169
7/1/20112.022.052.022.00221,751
6/30/20111.992.061.992.03144,288
6/29/20111.982.031.941.99274,720
6/28/20112.002.031.981.98120,685
Trading Center