$0.92 -0.12 (%) Paragon Shipping Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
1/9/20147.537.547.107.24323,107
1/8/20147.497.757.427.52187,961
1/7/20147.347.777.127.47464,632
1/6/20147.377.407.097.29246,432
1/3/20147.157.456.977.35302,427
1/2/20147.367.516.917.18282,742
12/31/20137.267.637.077.36189,788
12/30/20137.507.507.127.22259,611
12/27/20137.297.687.187.51305,693
12/26/20137.167.687.087.40447,364
12/24/20137.197.246.857.11208,223
12/23/20137.127.226.927.17340,877
12/20/20136.497.156.277.10833,934
12/19/20136.296.506.266.45362,685
12/18/20136.546.566.236.34196,603
12/17/20136.546.656.306.46269,470
12/16/20136.406.716.206.51338,508
12/13/20135.806.455.726.37634,047
12/12/20135.925.955.755.81184,871
12/11/20135.896.055.775.92469,355
12/10/20136.086.135.705.82418,299
12/9/20135.925.925.535.6489,733
12/6/20135.955.995.705.87152,550
12/5/20135.896.085.825.87262,264
12/4/20135.575.885.555.77290,977
12/3/20135.605.665.475.5390,681
12/2/20135.575.725.405.5499,106
11/29/20135.825.885.525.54140,566
11/27/20135.225.505.225.35111,964
11/26/20134.985.354.985.22163,325
11/25/20135.085.114.914.9673,157
11/22/20134.725.154.605.11163,834
11/21/20134.734.884.644.7788,259
11/20/20134.854.884.714.7397,140
11/19/20134.905.064.754.8649,403
11/18/20134.855.254.824.92122,608
11/15/20134.624.934.544.81178,575
11/14/20134.764.874.544.58156,147
11/13/20134.714.944.524.76114,445
11/12/20135.195.204.734.76231,926
11/11/20135.315.355.175.2072,852
11/8/20135.105.405.005.35105,123
11/7/20135.395.475.065.11167,505
11/6/20135.655.715.285.43205,363
11/5/20135.705.975.615.65250,338
11/4/20135.756.115.525.81500,743
11/1/20135.535.695.305.68163,166
10/31/20135.235.475.205.4097,666
10/30/20135.455.725.205.26198,994
10/29/20135.105.505.075.43215,405
10/28/20135.225.365.085.15158,915
10/25/20135.145.405.125.20148,257
10/24/20135.065.325.025.11114,583
10/23/20135.125.305.005.07276,211
10/22/20135.245.455.105.17215,003
10/21/20135.585.595.075.24308,860
10/18/20135.725.815.435.53281,768
10/17/20135.465.805.415.61203,945
10/16/20135.425.565.305.47182,677
10/15/20135.695.865.315.42247,266
10/14/20135.285.685.285.64202,971
10/11/20135.445.515.205.29174,921
10/10/20135.355.565.255.46341,739
10/9/20135.305.394.885.22564,886
10/8/20135.645.685.135.28422,938
10/7/20135.785.785.605.63213,296
10/4/20135.975.975.695.78240,286
10/3/20135.805.925.695.85232,148
10/2/20135.805.895.605.70305,112
10/1/20135.976.055.785.80464,272
9/30/20135.905.985.585.78309,909
9/27/20135.946.105.806.00226,400
9/26/20136.066.215.855.95538,604
9/25/20135.896.255.826.001,205,862
9/24/20135.986.095.755.752,666,934
9/23/20136.816.906.236.24396,029
9/20/20137.307.596.716.80307,526
9/19/20136.727.646.707.23592,733
9/18/20137.007.476.626.69142,785
9/17/20136.427.216.306.95286,139
9/16/20136.276.876.276.43148,429
9/13/20137.237.446.156.20344,737
9/12/20137.617.767.047.33109,695
9/11/20137.888.107.497.61195,997
9/10/20139.219.407.808.28202,285
9/9/20138.539.408.539.11143,546
9/6/20138.508.658.008.5075,561
9/5/20137.428.437.428.25152,423
9/4/20137.377.737.297.4332,174
9/3/20137.397.507.027.3840,355
8/30/20137.327.826.627.1868,045
8/29/20137.757.907.307.34122,465
8/28/20137.008.006.887.77332,375
8/27/20136.047.306.006.95206,665
8/26/20135.926.505.786.39127,346
8/23/20135.945.945.615.8335,604
8/22/20135.605.745.515.699,645
8/21/20135.765.805.495.6040,458
8/20/20135.285.795.145.7674,457
8/19/20135.605.755.175.2987,078
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center