Paragon Shipping Inc $5.13

down -0.04


23/7/2014 03:59 PM  |  NASDAQ : PRGN  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
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
2/22/20113.203.203.053.0690,614
2/18/20113.123.253.123.1960,601
2/17/20113.133.153.123.1349,783
2/16/20113.113.163.103.1398,137
2/15/20113.153.163.123.1449,322
2/14/20113.113.153.113.1590,007
2/11/20113.103.123.083.1198,270
2/10/20113.103.113.083.0948,622
2/9/20113.143.153.103.1287,314
2/8/20113.153.183.123.1597,000
2/7/20113.203.263.153.16164,307
2/4/20113.303.323.213.22153,312
2/3/20113.253.333.243.25141,792
2/2/20113.223.363.203.24151,602
2/1/20113.133.253.103.22141,151
1/31/20113.083.133.063.09130,586
1/28/20113.073.163.053.07119,180
1/27/20113.073.083.053.0699,425
1/26/20113.053.103.053.06122,870
1/25/20113.163.183.053.05109,467
1/24/20113.163.203.153.15101,955
1/21/20113.243.243.153.1751,648
1/20/20113.253.263.103.1973,300
1/19/20113.303.323.173.25107,570
1/18/20113.313.333.303.3065,253
1/14/20113.353.373.293.31142,685
1/13/20113.363.373.343.3471,155
1/12/20113.363.423.353.3574,589
1/11/20113.383.413.363.3693,165
1/10/20113.423.423.383.3870,049
1/7/20113.373.423.373.40107,247
1/6/20113.423.433.373.37104,958
1/5/20113.403.423.403.4175,907
1/4/20113.453.463.403.42165,441
1/3/20113.443.443.413.4396,261
12/31/20103.403.443.403.4350,701
12/30/20103.413.433.393.39103,479
12/29/20103.413.433.403.4247,415
12/28/20103.433.433.403.4146,629
12/27/20103.483.483.413.4248,825
12/23/20103.453.483.453.4638,408
Trading Center