$3.64 -0.35 (%) Paragon Shipping Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
12/15/20110.660.700.660.6630,350
12/14/20110.670.680.660.6620,562
12/13/20110.690.690.680.6884,405
12/12/20110.690.700.670.7044,904
12/9/20110.700.700.690.7020,784
12/8/20110.700.710.670.7011,738
12/7/20110.710.720.700.7128,727
12/6/20110.740.740.720.7226,686
12/5/20110.750.770.740.7538,457
12/2/20110.750.780.740.7529,257
12/1/20110.770.770.730.7328,340
11/30/20110.790.790.750.7726,999
11/29/20110.790.790.750.7538,746
11/28/20110.790.830.770.7945,239
11/25/20110.710.750.710.7513,520
11/23/20110.740.780.720.7241,598
11/22/20110.780.780.730.7656,475
11/21/20110.800.800.750.77138,510
11/18/20110.840.850.810.8160,750
11/17/20110.850.860.810.84107,348
11/16/20110.850.870.800.8135,902
11/15/20110.890.900.840.8716,521
11/14/20110.900.910.880.9024,366
11/11/20110.950.970.900.9022,361
11/10/20110.920.940.920.947,268
11/9/20110.940.940.910.9219,240
11/8/20110.920.950.900.948,325
11/7/20110.920.930.900.929,380
11/4/20110.930.930.900.9111,100
11/3/20110.981.010.930.9312,755
11/2/20110.991.000.980.9814,740
11/1/20111.041.040.960.9733,666
10/31/20111.091.101.061.0911,874
10/28/20111.101.121.101.117,459
10/27/20111.121.151.051.1042,158
10/26/20111.061.111.061.0830,165
10/25/20111.121.121.031.0619,611
10/24/20111.161.161.121.1417,087
10/21/20111.151.171.141.1612,187
10/20/20111.191.191.121.1513,412
10/19/20111.181.201.161.1728,846
10/18/20111.181.201.101.2024,689
10/17/20111.201.201.111.1567,308
10/14/20111.161.221.161.2053,746
10/13/20111.091.161.071.1650,954
10/12/20111.001.171.001.1174,108
10/11/20110.911.020.910.99121,311
10/10/20110.850.950.820.9050,882
10/7/20110.870.880.840.8512,747
10/6/20110.840.890.840.8739,768
10/5/20110.880.890.830.8573,056
10/4/20110.740.870.710.8773,818
10/3/20110.660.800.660.76207,011
9/30/20110.850.860.750.7956,027
9/29/20110.870.950.850.8841,412
9/28/20110.910.930.830.8741,731
9/27/20110.910.990.890.9167,411
9/26/20110.960.990.870.8858,013
9/23/20110.960.960.930.9627,826
9/22/20111.011.030.940.9557,110
9/21/20111.131.151.021.0470,067
9/20/20111.201.201.151.1526,609
9/19/20111.241.241.161.2120,954
9/16/20111.301.301.251.2636,821
9/15/20111.301.341.271.3080,413
9/14/20111.261.321.241.2854,077
9/13/20111.201.291.201.2639,527
9/12/20111.221.241.191.2021,524
9/9/20111.211.251.211.2522,063
9/8/20111.271.311.181.2087,651
9/7/20111.231.301.231.2632,308
9/6/20111.221.271.221.2255,211
9/2/20111.301.351.271.2752,358
9/1/20111.331.391.331.3722,507
8/31/20111.341.451.331.3352,811
8/30/20111.261.341.251.3444,813
8/29/20111.311.361.251.2652,425
8/26/20111.301.311.241.2827,504
8/25/20111.351.381.301.3037,028
8/24/20111.281.351.281.3423,982
8/23/20111.281.331.251.2928,170
8/22/20111.391.421.261.2635,501
8/19/20111.371.401.331.3529,157
8/18/20111.401.411.371.3927,842
8/17/20111.441.451.411.4239,279
8/16/20111.481.501.401.4846,947
8/15/20111.551.551.491.5060,525
8/12/20111.501.521.471.4830,466
8/11/20111.361.471.321.4579,208
8/10/20111.261.371.261.2965,572
8/9/20111.211.311.201.2787,426
8/8/20111.351.361.231.2790,920
8/5/20111.401.441.291.41134,568
8/4/20111.581.581.421.4259,544
8/3/20111.651.671.521.6061,663
8/2/20111.731.731.651.6540,740
8/1/20111.701.741.651.7275,486
7/29/20111.661.711.641.7137,546
7/28/20111.701.711.671.6943,772
7/27/20111.741.761.691.6944,081
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center