PRGN

Historical Stock Prices

$0.8499
*  
unch
unch
Get PRGN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading PRGN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.83 0.878 0.8 0.8499 69,387
04/16/2015 0.86 0.88 0.8 0.85 116,823
04/15/2015 0.83 0.88 0.82 0.85 156,880
04/14/2015 0.82 0.85 0.82 0.83 40,942
04/13/2015 0.85 0.87 0.82 0.822 160,662
04/10/2015 0.85 0.87 0.85 0.8525 29,062
04/09/2015 0.89 0.9 0.84 0.855 53,646
04/08/2015 0.9 0.9 0.86 0.88 64,151
04/07/2015 0.86 0.91 0.8501 0.8901 143,970
04/06/2015 0.91 0.91 0.83 0.86 81,881
04/02/2015 0.84 0.91 0.8 0.9 167,665
04/01/2015 0.9 1 0.78 0.8301 401,848
03/31/2015 0.95 1.0099 0.9 1 138,875
03/30/2015 1 1.07 0.9004 0.95 173,895
03/27/2015 1.01 1.07 0.96 1 201,893
03/26/2015 1.07 1.07 0.98 1.02 243,523
03/25/2015 1.18 1.18 1.01 1.07 579,984
03/24/2015 1.3 1.33 1.22 1.23 339,625
03/23/2015 1.19 1.33 1.19 1.29 92,917
03/20/2015 1.27 1.29 1.21 1.21 121,625
03/19/2015 1.3 1.3 1.27 1.28 49,226
03/18/2015 1.28 1.3 1.21 1.28 122,023
03/17/2015 1.29 1.35 1.27 1.3 74,963
03/16/2015 1.3 1.35 1.29 1.305 183,084
03/13/2015 1.47 1.5 1.31 1.31 218,389
03/12/2015 1.56 1.57 1.46 1.46 78,188
03/11/2015 1.53 1.6 1.5025 1.555 105,674
03/10/2015 1.65 1.65 1.48 1.54 193,479
03/09/2015 1.74 1.7472 1.65 1.65 85,160
03/06/2015 1.84 1.84 1.7 1.725 112,082
03/05/2015 1.73 1.84 1.73 1.74 105,006
03/04/2015 1.77 1.78 1.7 1.73 32,347
03/03/2015 1.76 1.8 1.71 1.77 33,926
03/02/2015 1.87 1.89 1.78 1.78 78,443
02/27/2015 1.83 1.89 1.8 1.85 53,924
02/26/2015 1.9 1.9 1.83 1.84 44,197
02/25/2015 1.86 1.9 1.81 1.9 70,805
02/24/2015 1.899 1.9 1.855 1.89 21,492
02/23/2015 1.92 1.93 1.79 1.88 88,892
02/20/2015 1.94 1.955 1.85 1.89 76,052
02/19/2015 1.85 2.08 1.85 1.95 141,481
02/18/2015 1.78 1.87 1.77 1.86 137,428
02/17/2015 1.79 1.87 1.77 1.78 90,404
02/13/2015 1.84 1.84 1.77 1.775 68,115
02/12/2015 1.81 1.85 1.8 1.82 65,717
02/11/2015 1.87 1.9 1.8 1.82 29,262
02/10/2015 1.88 1.95 1.84 1.88 55,953
02/09/2015 1.88 1.93 1.84 1.88 32,661
02/06/2015 1.81 1.93 1.81 1.89 60,264
02/05/2015 1.83 1.9299 1.81 1.82 100,248
02/04/2015 1.95 2.01 1.76 1.81 158,280
02/03/2015 1.82 2.05 1.82 1.95 152,447
02/02/2015 1.73 1.905 1.7 1.8 83,483
01/30/2015 1.65 1.84 1.65 1.75 135,210
01/29/2015 1.8 1.8 1.65 1.65 115,260
01/28/2015 1.91 1.94 1.75 1.77 134,314
01/27/2015 1.9 1.94 1.9 1.91 50,331
01/26/2015 1.96 2.0295 1.9 1.91 80,637
01/23/2015 1.93 1.98 1.915 1.92 22,993
01/22/2015 2.06 2.07 1.92 1.93 54,357
01/21/2015 2.04 2.14 1.88 1.96 157,134
01/20/2015 1.91 2.02 1.91 2.01 109,583
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?