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
12/27/2010 34.80 34.80 34.10 34.20 3641
12/23/2010 34.90 34.90 34.40 34.60 3966
12/22/2010 34.00 34.80 34.00 34.40 5217
12/21/2010 34.30 34.50 33.60 34.10 4056
12/20/2010 34.00 34.60 34.00 34.50 3535
12/17/2010 34.80 34.80 34.00 34.00 4582
12/16/2010 34.50 34.70 34.40 34.50 2404
12/15/2010 35.00 35.00 34.30 34.50 3594
12/14/2010 34.60 34.90 34.30 34.30 3792
12/13/2010 34.50 34.80 34.20 34.50 5695
12/10/2010 34.60 34.60 34.30 34.30 7604
12/9/2010 35.40 35.40 34.20 34.40 5127
12/8/2010 35.60 35.80 35.00 35.00 4455
12/7/2010 36.20 36.60 35.50 35.70 4351
12/6/2010 35.30 36.30 35.10 35.80 6333
12/3/2010 34.50 35.40 34.50 35.30 5194
12/2/2010 35.20 35.20 34.50 34.70 4403
12/1/2010 34.60 35.10 34.40 34.50 5172
11/30/2010 35.40 35.40 34.30 34.30 5843
11/29/2010 35.40 35.60 35.10 35.10 4239
11/26/2010 35.20 35.50 35.10 35.20 1841
11/24/2010 36.00 36.00 35.30 35.30 3362
11/23/2010 35.60 36.00 35.30 35.50 3466
11/22/2010 36.60 36.80 36.20 36.20 4063
11/19/2010 37.10 37.70 36.50 36.50 3126
11/18/2010 37.20 37.50 36.70 36.80 5841
11/17/2010 37.40 37.60 36.20 36.90 3546
11/16/2010 38.00 38.10 37.00 37.20 5930
11/15/2010 39.00 39.00 38.00 38.50 2838
11/12/2010 39.60 39.60 38.10 38.40 3877
11/11/2010 38.80 39.60 38.40 39.60 3902
11/10/2010 39.00 39.20 38.70 39.00 2584
11/9/2010 39.90 40.00 38.70 39.00 8980
11/8/2010 39.00 39.60 37.60 39.40 5063
11/5/2010 38.80 39.10 38.20 39.00 6268
11/4/2010 38.00 38.80 37.80 38.00 5610
11/3/2010 37.50 37.70 37.30 37.60 1954
11/2/2010 37.30 37.50 37.10 37.50 2894
11/1/2010 37.50 37.50 37.10 37.10 3690
10/29/2010 37.20 37.50 37.10 37.30 2122
10/28/2010 38.00 38.00 37.10 37.40 1955
10/27/2010 37.50 37.90 37.10 37.60 2425
10/26/2010 37.50 38.00 37.50 37.50 3543
10/25/2010 38.00 38.40 37.50 37.50 4105
10/22/2010 38.10 38.10 37.60 37.60 2847
10/21/2010 38.50 38.90 37.60 38.00 4491
10/20/2010 38.60 39.00 38.40 38.50 2439
10/19/2010 38.70 38.90 38.40 38.60 2869
10/18/2010 39.40 39.40 38.50 39.00 2324
10/15/2010 39.50 39.50 38.80 39.10 1906
10/14/2010 39.50 39.70 38.80 39.30 4069
10/13/2010 39.60 40.00 39.50 39.60 5626
10/12/2010 39.90 39.90 39.30 39.60 3240
10/11/2010 39.80 40.00 39.50 39.80 3636
10/8/2010 39.10 39.80 39.10 39.60 1887
10/7/2010 39.60 40.00 39.10 39.50 2518
10/6/2010 39.60 39.90 39.50 39.60 1743
10/5/2010 40.00 40.40 39.50 39.60 2731
10/4/2010 39.70 40.20 39.10 39.70 3511
10/1/2010 39.60 39.90 39.30 39.60 2003
9/30/2010 39.60 39.60 39.30 39.40 1574
9/29/2010 39.60 39.90 39.40 39.40 1385
9/28/2010 39.90 40.20 39.40 39.90 2232
9/27/2010 39.10 40.00 39.10 39.60 2886
9/24/2010 39.60 39.60 38.70 39.40 1725
9/23/2010 38.90 39.30 38.60 38.70 1609
9/22/2010 39.00 39.50 38.80 39.00 1999
9/21/2010 39.20 39.50 38.90 39.30 1750
9/20/2010 39.50 39.60 39.10 39.40 2673
9/17/2010 40.00 40.00 38.80 39.20 1531
9/16/2010 39.50 39.60 38.80 39.00 1437
9/15/2010 39.70 40.00 39.30 39.50 1575
9/14/2010 40.20 40.20 39.50 39.50 1229
9/13/2010 40.00 40.20 39.10 40.20 2732
9/10/2010 38.90 39.40 38.70 39.10 1954
9/9/2010 39.00 39.30 38.50 39.10 1512
9/8/2010 38.50 39.40 38.40 38.50 1503
9/7/2010 38.50 39.10 38.00 38.20 1459
9/3/2010 38.20 40.00 37.50 39.10 4087
9/2/2010 37.90 38.30 37.50 37.50 1611
9/1/2010 37.00 38.60 37.00 38.10 3636
8/31/2010 36.10 37.00 36.00 36.40 1822
8/30/2010 36.50 37.30 36.30 36.30 1322
8/27/2010 36.10 36.70 35.90 36.50 2635
8/26/2010 36.50 36.80 36.00 36.20 2044
8/25/2010 36.50 36.80 35.90 35.90 4887
8/24/2010 37.50 37.80 36.80 37.10 2552
8/23/2010 37.90 38.80 37.50 38.00 1936
8/20/2010 38.90 38.90 37.30 38.00 3830
8/19/2010 39.60 39.70 38.50 38.70 3226
8/18/2010 39.60 40.00 39.30 39.50 1828
8/17/2010 39.60 40.30 39.30 40.00 2324
8/16/2010 39.70 39.80 39.00 39.30 1939
8/13/2010 39.70 40.50 39.40 39.80 1695
8/12/2010 40.00 40.30 39.50 40.00 2172
8/11/2010 41.20 42.10 40.10 40.20 4203
8/10/2010 43.10 43.20 41.50 41.70 5141
8/9/2010 42.40 42.80 41.90 42.70 3736
8/6/2010 41.80 41.90 41.00 41.90 2371
8/5/2010 41.40 42.10 41.30 41.90 2655
Marketplace
Trading Center