PARAGON SHIPPING $5.24

up +0.21


20/5/2013 04:20 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
8/5/2010 41.40 42.10 41.30 41.90 2655
8/4/2010 41.30 42.20 41.00 41.80 2537
8/3/2010 43.20 43.20 41.20 41.60 4517
8/2/2010 42.70 43.00 42.00 42.80 2729
7/30/2010 40.80 41.50 40.20 41.50 2087
7/29/2010 41.90 42.30 40.70 41.00 2021
7/28/2010 41.80 42.00 41.00 41.70 1306
7/27/2010 41.90 43.00 41.40 42.00 2663
7/26/2010 40.00 41.50 40.00 41.50 3288
7/23/2010 39.30 39.90 38.50 39.90 2500
7/22/2010 39.40 39.90 38.70 39.70 1876
7/21/2010 39.90 39.90 38.50 38.90 1190
7/20/2010 38.40 39.40 38.10 39.40 1632
7/19/2010 38.10 38.40 37.00 38.20 896
7/16/2010 39.00 39.30 37.60 37.70 2942
7/15/2010 39.30 39.30 37.70 39.00 1584
7/14/2010 39.20 39.20 38.20 39.00 3307
7/13/2010 38.30 38.90 37.60 38.50 2050
7/12/2010 37.30 37.90 37.00 37.40 1411
7/9/2010 36.40 37.30 36.00 37.00 2114
7/8/2010 36.30 36.40 35.20 35.80 2026
7/7/2010 34.30 35.70 34.30 35.60 1514
7/6/2010 34.80 35.60 34.10 34.40 2077
7/2/2010 35.40 35.60 34.50 34.50 1823
7/1/2010 35.40 36.20 34.00 35.50 3686
6/30/2010 36.90 37.60 35.70 35.80 1703
6/29/2010 37.60 38.50 36.50 36.70 2975
6/28/2010 38.50 39.00 38.20 39.00 1247
6/25/2010 38.00 39.00 37.50 38.90 1199
6/24/2010 37.30 38.00 37.30 37.60 1302
6/23/2010 38.10 38.10 37.50 37.70 1102
6/22/2010 39.00 39.10 37.50 38.00 2293
6/21/2010 39.60 40.00 38.50 38.70 2730
6/18/2010 39.50 39.50 38.60 38.90 1401
6/17/2010 38.80 40.10 38.50 39.00 1147
6/16/2010 39.60 39.90 38.50 39.10 2445
6/15/2010 38.80 39.90 38.70 39.60 1875
6/14/2010 38.90 39.80 38.30 38.70 2658
6/11/2010 37.50 39.30 36.80 38.90 2733
6/10/2010 36.50 38.50 36.50 38.50 3453
6/9/2010 36.60 37.20 35.60 36.00 2999
6/8/2010 36.50 37.70 35.00 35.50 5170
6/7/2010 39.50 39.50 36.50 36.60 4898
6/4/2010 40.80 40.80 39.00 39.00 4281
6/3/2010 40.80 40.90 39.70 40.40 1957
6/2/2010 39.90 40.50 39.60 40.50 2635
6/1/2010 40.70 41.30 39.50 39.50 2273
5/28/2010 41.90 42.00 40.50 41.10 1899
5/27/2010 41.00 41.60 40.30 41.60 2806
5/26/2010 39.50 40.70 39.20 39.60 3069
5/25/2010 39.20 39.50 37.50 39.50 5741
5/24/2010 40.00 40.40 39.70 39.80 2925
5/21/2010 39.20 40.50 39.20 39.80 6255
5/20/2010 41.20 41.50 39.20 40.10 6253
5/19/2010 41.20 42.20 41.00 42.10 3500
5/18/2010 42.50 43.10 41.90 41.90 3794
5/17/2010 44.80 44.80 41.30 42.30 5849
5/14/2010 45.00 45.70 43.20 44.20 4050
5/13/2010 45.60 46.20 45.30 46.00 2906
5/12/2010 45.50 46.00 45.10 45.60 2343
5/11/2010 44.70 45.40 43.80 45.00 2150
5/10/2010 45.00 45.10 44.00 44.60 4029
5/7/2010 45.00 45.80 41.00 42.20 6268
5/6/2010 46.00 46.80 40.00 44.60 13609
5/5/2010 47.10 47.40 45.70 46.30 5210
5/4/2010 48.60 48.80 46.50 47.20 6188
5/3/2010 48.00 49.90 47.70 48.50 5260
4/30/2010 48.00 49.00 46.20 47.70 4400
4/29/2010 48.60 49.60 47.70 47.80 4111
4/28/2010 49.00 50.00 47.20 48.30 6716
4/27/2010 50.00 50.50 48.70 49.00 7714
4/26/2010 49.70 50.50 49.50 50.10 6800
4/23/2010 49.40 49.70 48.90 49.40 3966
4/22/2010 48.40 49.40 47.40 49.40 4304
4/21/2010 48.00 49.00 47.50 48.80 5777
4/20/2010 46.90 48.40 46.80 48.00 6498
4/19/2010 46.00 46.90 45.20 46.30 5415
4/16/2010 46.80 47.00 45.10 46.20 7000
4/15/2010 46.60 47.50 46.60 47.20 6322
4/14/2010 47.50 47.60 46.10 47.00 6976
4/13/2010 46.50 47.30 46.00 47.20 3468
4/12/2010 47.20 48.10 46.10 46.30 5218
4/9/2010 46.10 47.50 46.10 47.30 5141
4/8/2010 46.40 47.20 45.30 46.10 5089
4/7/2010 48.00 48.00 46.10 46.90 3795
4/6/2010 47.70 48.10 45.90 48.10 5472
4/5/2010 47.90 48.50 47.10 47.90 4694
4/1/2010 47.00 47.90 46.70 47.70 5260
3/31/2010 47.00 47.10 45.60 46.60 2722
3/30/2010 46.20 46.70 45.70 46.50 3497
3/29/2010 44.60 46.40 44.50 46.20 5460
3/26/2010 45.40 45.40 44.10 44.80 6240
3/25/2010 45.70 46.30 45.00 45.40 6210
3/24/2010 46.20 47.10 45.30 45.70 4524
3/23/2010 45.70 46.60 45.30 46.20 3851
3/22/2010 44.90 47.30 44.90 45.90 5282
3/19/2010 46.80 46.80 44.90 46.20 7596
3/18/2010 47.80 47.90 46.80 47.00 3157
3/17/2010 47.30 47.80 46.80 47.40 4567
3/16/2010 47.70 48.10 46.60 47.30 4316
Marketplace
Trading Center