$5.04 0.00 (%) Paragon Shipping Inc - NASDAQ

Sep. 19, 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
7/15/20111.891.901.801.8731,128
7/14/20111.921.941.871.8735,091
7/13/20111.931.971.901.9050,187
7/12/20111.932.001.931.9322,801
7/11/20111.971.991.941.9439,570
7/8/20111.991.991.971.9723,121
7/7/20111.992.021.992.0214,721
7/6/20111.992.001.941.9937,706
7/5/20112.002.061.941.94113,477
7/1/20112.022.052.002.0032,170
6/30/20111.992.051.992.0320,376
6/29/20111.942.021.941.9963,220
6/28/20112.002.031.981.9811,405
6/27/20111.972.061.962.0033,888
6/24/20112.012.021.961.9631,037
6/23/20112.052.052.002.0133,588
6/22/20112.002.122.002.0575,035
6/21/20111.891.991.891.9926,395
6/20/20111.911.931.891.8931,283
6/17/20111.901.961.891.9171,090
6/16/20111.951.981.901.9044,678
6/15/20111.951.971.921.9664,405
6/14/20111.952.001.931.9643,773
6/13/20112.022.081.951.9540,918
6/10/20112.032.041.972.0348,104
6/9/20112.022.142.012.04138,904
6/8/20112.162.161.872.02246,970
6/7/20112.302.322.172.2073,553
6/6/20112.372.372.302.3079,402
6/3/20112.482.482.302.38143,798
6/2/20112.532.542.462.48124,694
6/1/20112.652.672.582.5886,843
5/31/20112.652.652.602.6452,725
5/27/20112.722.752.552.60165,002
5/26/20112.732.862.732.7962,429
5/25/20112.772.782.732.7493,617
5/24/20112.842.842.762.7721,124
5/23/20112.882.882.822.8338,259
5/20/20112.932.952.882.8931,492
5/19/20112.932.952.892.9230,476
5/18/20112.862.982.852.8959,921
5/17/20113.033.032.852.8971,464
5/16/20113.073.073.013.0133,624
5/13/20113.043.063.003.0620,624
5/12/20113.003.052.983.0363,420
5/11/20112.993.022.993.0228,323
5/10/20113.033.093.003.0049,108
5/9/20113.033.083.003.0327,447
5/6/20113.093.103.033.0543,456
5/5/20113.013.083.013.0856,275
5/4/20113.083.083.013.0668,240
5/3/20113.053.083.033.0857,612
5/2/20112.983.052.973.0534,478
4/29/20112.983.002.912.9661,863
4/28/20112.902.972.902.9751,861
4/27/20112.902.932.852.9147,256
4/26/20112.862.922.832.9051,327
4/25/20112.802.832.782.8246,045
4/21/20112.832.862.802.8016,974
4/20/20112.832.862.812.8226,014
4/19/20112.862.892.812.8151,353
4/18/20112.952.952.822.8570,306
4/15/20112.862.922.862.9287,375
4/14/20112.952.952.862.9096,807
4/13/20112.882.922.862.90111,235
4/12/20112.852.902.842.8594,424
4/11/20112.872.902.832.8497,615
4/8/20112.722.862.722.81211,792
4/7/20112.682.762.682.7191,427
4/6/20112.642.712.602.69164,513
4/5/20112.752.762.512.63123,712
4/4/20112.852.852.732.75132,789
4/1/20112.862.912.842.84111,062
3/31/20112.922.922.842.8568,939
3/30/20112.942.962.912.9260,969
3/29/20113.013.012.942.9445,979
3/28/20112.983.022.972.9946,918
3/25/20112.993.022.972.9868,444
3/24/20112.993.002.962.9743,542
3/23/20112.982.992.952.9660,385
3/22/20112.973.042.972.9868,790
3/21/20113.033.052.962.9992,965
3/18/20112.953.052.892.99193,775
3/17/20112.953.002.902.94105,455
3/16/20113.053.052.952.9569,849
3/15/20113.053.072.993.07100,902
3/14/20113.103.113.073.09145,385
3/11/20113.073.133.063.1226,778
3/10/20113.103.133.073.0868,531
3/9/20113.093.183.093.1665,655
3/8/20113.093.133.083.0875,233
3/7/20113.153.203.073.0789,080
3/4/20113.143.193.103.1188,718
3/3/20113.073.143.073.1137,475
3/2/20113.193.193.063.0777,757
3/1/20113.133.173.133.13129,236
2/28/20113.163.193.143.1528,735
2/25/20113.163.203.143.1671,220
2/24/20113.043.153.043.1448,100
2/23/20113.083.093.043.0760,539
Trading Center