$3.60 -0.11 (%) Paragon Shipping Inc - NASDAQ

Oct. 30, 2014 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
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
7/26/20111.781.851.741.7444,469
7/25/20111.811.821.771.7755,222
7/22/20111.851.871.831.8323,987
7/21/20111.831.941.831.8544,181
7/20/20111.811.841.801.8227,523
7/19/20111.821.851.811.8118,565
7/18/20111.851.901.801.8134,287
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
Trading Center