PRGN

Historical Stock Prices

$2.75
*  
0.33
13.64%
Get PRGN Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 2.52 2.99 2.47 2.75 406,200
12/18/2014 2.3899 2.5299 2.38 2.42 127,977
12/17/2014 2.3199 2.392 2.3001 2.34 68,313
12/16/2014 2.34 2.3851 2.29 2.31 39,950
12/15/2014 2.4 2.42 2.32 2.33 50,117
12/12/2014 2.42 2.5 2.33 2.41 86,984
12/11/2014 2.44 2.56 2.38 2.415 97,508
12/10/2014 2.38 2.53 2.35 2.44 158,094
12/09/2014 2.45 2.49 2.4 2.45 184,581
12/08/2014 2.8 2.83 2.42 2.46 226,804
12/05/2014 2.8 2.89 2.77 2.79 60,189
12/04/2014 2.88 2.99 2.77 2.78 106,257
12/03/2014 2.86 3 2.74 2.86 154,928
12/02/2014 3.01 3.01 2.87 2.88 84,222
12/01/2014 3.27 3.27 2.93 2.99 345,579
11/28/2014 3.44 3.44 3.22 3.24 97,646
11/26/2014 3.44 3.5 3.39 3.465 54,084
11/25/2014 3.57 3.57 3.44 3.46 32,281
11/24/2014 3.53 3.55 3.44 3.54 91,224
11/21/2014 3.47 3.6 3.35 3.53 71,991
11/20/2014 3.46 3.51 3.35 3.46 49,914
11/19/2014 3.49 3.58 3.38 3.46 52,077
11/18/2014 3.59 3.62 3.49 3.52 33,468
11/17/2014 3.56 3.65 3.53 3.59 110,372
11/14/2014 3.4 3.63 3.4 3.6 95,306
11/13/2014 3.55 3.55 3.4 3.425 124,757
11/12/2014 3.58 3.59 3.54 3.56 45,528
11/11/2014 3.59 3.67 3.5201 3.55 53,606
11/10/2014 3.74 3.78 3.55 3.55 66,593
11/07/2014 3.67 3.7999 3.65 3.76 38,868
11/06/2014 3.52 3.6699 3.5155 3.59 87,160
11/05/2014 3.71 3.71 3.4 3.55 201,663
11/04/2014 3.77 3.77 3.64 3.68 61,051
11/03/2014 3.67 3.86 3.64 3.81 97,892
10/31/2014 3.71 3.72 3.6 3.65 220,841
10/30/2014 3.7 3.77 3.6 3.64 138,828
10/29/2014 3.67 3.76 3.595 3.71 107,233
10/28/2014 3.52 3.75 3.52 3.66 130,688
10/27/2014 3.59 3.59 3.45 3.51 177,443
10/24/2014 3.43 3.62 3.36 3.55 125,055
10/23/2014 3.45 3.576 3.35 3.4 251,878
10/22/2014 3.49 3.55 3.35 3.41 252,113
10/21/2014 3.24 3.52 3.2 3.45 414,584
10/20/2014 3.08 3.235 3.01 3.13 231,231
10/17/2014 3.1 3.2594 3.01 3.05 166,456
10/16/2014 2.75 3.1 2.75 3.02 124,760
10/15/2014 2.87 2.87 2.75 2.815 257,121
10/14/2014 3 3 2.82 2.89 278,019
10/13/2014 3.08 3.14 2.95 2.99 140,042
10/10/2014 3.01 3.15 2.92 3.08 285,745
10/09/2014 3.15 3.18 3.005 3.04 180,545
10/08/2014 3.21 3.39 3.05 3.17 240,712
10/07/2014 3.14 3.177 3.09 3.12 324,504
10/06/2014 3.36 3.4 3.12 3.18 410,704
10/03/2014 3.58 3.62 3.325 3.34 411,112
10/02/2014 3.65 3.69 3.35 3.5 494,883
10/01/2014 3.96 3.97 3.62 3.64 499,363
09/30/2014 4.15 4.15 3.91 3.99 318,692
09/29/2014 4.12 4.1999 4.07 4.16 113,180
09/26/2014 4.17 4.22 4.12 4.12 140,335
09/25/2014 4.35 4.35 4.13 4.16 153,915
09/24/2014 4.37 4.4 4.17 4.39 257,889
09/23/2014 4.67 4.675 4.35 4.4 353,662
09/22/2014 5.03 5.03 4.66 4.71 285,701
09/19/2014 5.13 5.265 5.03 5.04 453,421
09/18/2014 5.32 5.43 5.11 5.21 261,625
09/17/2014 5.15 5.42 5.113 5.31 215,215
09/16/2014 5.11 5.22 5.03 5.13 127,702
09/15/2014 5.21 5.212 5.085 5.15 151,376
09/12/2014 5.29 5.36 5.08 5.2 141,121
09/11/2014 5.23 5.39 5.169 5.32 202,392
09/10/2014 5.235 5.29 5.16 5.25 266,044
09/09/2014 5.34 5.55 5.25 5.26 527,994
09/08/2014 5.21 5.34 5.21 5.31 159,514
09/05/2014 5.32 5.32 5.094 5.21 82,374
09/04/2014 5.3 5.57 5.27 5.3 296,696
09/03/2014 5 5.3 5 5.25 163,121
09/02/2014 5 5.164 5 5.1 92,512
08/29/2014 5.16 5.18 5.1 5.1 53,340
08/28/2014 5.03 5.27 4.94 5.2 151,751
08/27/2014 5.08 5.21 4.99 5.08 194,227
08/26/2014 5.29 5.369 5.1 5.16 144,561
08/25/2014 5.27 5.31 5.16 5.27 47,836
08/22/2014 5.44 5.59 5.17 5.19 211,980
08/21/2014 5.28 5.489 5.17 5.44 216,106
08/20/2014 5.3 5.3296 5.24 5.29 53,194
08/19/2014 5.48 5.5 5.26 5.34 92,088
08/18/2014 5.24 5.49 5.21 5.42 126,256
08/15/2014 5.17 5.301 5.09 5.17 203,041
08/14/2014 5.12 5.29 5.0501 5.11 246,742
08/13/2014 4.85 5.125 4.78 4.94 349,980
08/12/2014 4.71 4.8 4.66 4.76 194,672
08/11/2014 4.65 4.84 4.65 4.7 127,313
08/08/2014 4.63 4.73 4.6 4.65 81,004
08/07/2014 4.67 4.72 4.58 4.68 75,228
08/06/2014 4.63 4.86 4.63 4.69 113,721
08/05/2014 4.71 4.84 4.6 4.67 103,425
08/04/2014 4.93 4.94 4.57 4.76 157,917
08/01/2014 4.96 5.02 4.81 4.91 105,998
07/31/2014 4.98 5.04 4.93 4.95 110,402
07/30/2014 5 5.06 4.9701 5.06 163,098
07/29/2014 5.06 5.095 4.96 5 240,964
07/28/2014 5.02 5.145 5 5.08 58,993
07/25/2014 5.13 5.172 5.03 5.07 68,007
07/24/2014 5.4263 5.4263 5.08 5.14 72,529
07/23/2014 5.17 5.2 5.07 5.13 68,596
07/22/2014 5.19 5.256 5.13 5.17 95,190
07/21/2014 5.18 5.24 5.11 5.19 72,723
07/18/2014 5.11 5.2899 5.11 5.24 37,854
07/17/2014 5.28 5.3 5.08 5.13 73,226
07/16/2014 5.33 5.3794 5.28 5.3 89,974
07/15/2014 5.45 5.501 5.3075 5.32 222,855
07/14/2014 5.45 5.52 5.4 5.45 69,836
07/11/2014 5.33 5.5899 5.33 5.38 81,612
07/10/2014 5.5 5.5525 5.32 5.37 205,615
07/09/2014 5.66 5.66 5.56 5.58 89,479
07/08/2014 5.8 5.81 5.6 5.62 184,751
07/07/2014 5.9 5.92 5.78 5.83 172,349
07/03/2014 5.99 6.01 5.862 5.92 59,706
07/02/2014 5.93 6.01 5.88 5.96 100,170
07/01/2014 5.94 6.1393 5.83 5.96 207,550
06/30/2014 5.88 5.94 5.7203 5.91 75,988
06/27/2014 5.6658 6 5.6658 5.88 132,361
06/26/2014 5.67 5.75 5.594 5.71 68,320
06/25/2014 5.58 5.75 5.5 5.7 143,389
06/24/2014 5.81 5.92 5.56 5.62 234,176
06/23/2014 5.85 5.99 5.8 5.84 148,584
06/20/2014 5.89 5.93 5.71 5.81 141,489
06/19/2014 6.01 6.05 5.78 5.9 168,703
06/18/2014 6 6.05 5.93 6.01 251,042
06/17/2014 5.74 6.07 5.7 6.01 384,362
06/16/2014 5.61 5.72 5.55 5.7 234,851
06/13/2014 5.4 5.66 5.4 5.55 127,824
06/12/2014 5.6 5.69 5.45 5.49 130,394
06/11/2014 5.8 5.82 5.44 5.64 267,582
06/10/2014 5.68 5.79 5.55 5.67 174,510
06/09/2014 5.65 5.83 5.65 5.68 112,485
06/06/2014 5.69 5.789 5.48 5.67 142,032
06/05/2014 5.64 5.78 5.57 5.63 106,557
06/04/2014 5.4 5.68 5.34 5.64 92,640
06/03/2014 5.41 5.57 5.3 5.36 94,794
06/02/2014 5.61 5.71 5.39 5.46 122,446
05/30/2014 5.61 5.65 5.37 5.56 100,279
05/29/2014 5.72 5.78 5.61 5.64 63,651
05/28/2014 5.77 5.79 5.62 5.67 65,227
05/27/2014 5.91 5.945 5.65 5.72 79,484
05/23/2014 5.52 5.96 5.5 5.87 140,926
05/22/2014 5.66 5.77 5.39 5.52 257,944
05/21/2014 5.66 5.81 5.51 5.65 266,605
05/20/2014 5.79 6.1 5.59 5.67 469,847
05/19/2014 5.91 6 5.72 5.87 190,816
05/16/2014 5.72 6.02 5.7 5.91 113,259
05/15/2014 5.75 5.86 5.6 5.74 120,106
05/14/2014 5.71 5.82 5.6 5.75 159,541
05/13/2014 5.6 5.82 5.461 5.72 195,204
05/12/2014 5.2 5.57 5.16 5.55 186,414
05/09/2014 5.08 5.1699 4.91 5.07 141,496
05/08/2014 4.98 5.22 4.91 5.04 197,259
05/07/2014 5.45 5.45 4.94 4.96 370,603
05/06/2014 5.5 5.74 5.367 5.45 172,227
05/05/2014 5.47 5.607 5.41 5.52 51,267
05/02/2014 5.56 5.66 5.31 5.55 376,916
05/01/2014 5.58 5.66 5.5 5.56 313,494
04/30/2014 5.4 5.659 5.31 5.61 126,661
04/29/2014 5.65 5.8999 5.29 5.4 328,269
04/28/2014 5.98 6.02 5.51 5.58 150,054
04/25/2014 6.14 6.22 5.9 5.93 78,775
04/24/2014 6.21 6.32 5.96 6.18 185,715
04/23/2014 6.19 6.309 6.04 6.18 144,625
04/22/2014 6.09 6.4 6.07 6.23 136,280
04/21/2014 6.06 6.29 6.04 6.1 86,672
04/17/2014 5.85 6.11 5.78 6.08 112,911
04/16/2014 6 6.04 5.62 5.85 238,107
04/15/2014 5.69 5.91 5.6301 5.87 375,657
04/14/2014 6.01 6.05 5.57 5.68 315,340
04/11/2014 5.99 6.06 5.81 5.93 309,582
04/10/2014 6.39 6.4 6.01 6.09 235,995
04/09/2014 6.46 6.5 6.28 6.41 221,713
04/08/2014 6.48 6.5299 6.34 6.4 180,889
04/07/2014 6.51 6.55 6.25 6.49 336,380
04/04/2014 6.58 6.7799 6.51 6.54 193,865
04/03/2014 6.68 6.84 6.5 6.52 282,031
04/02/2014 6.93 6.96 6.66 6.69 158,450
04/01/2014 6.85 6.99 6.85 6.9 258,710
03/31/2014 6.78 7.01 6.75 6.85 210,226
03/28/2014 6.55 7 6.55 6.71 194,625
03/27/2014 6.61 6.8 6.51 6.54 211,688
03/26/2014 6.94 7.04 6.621 6.65 390,413
03/25/2014 7.01 7.04 6.87 6.9 138,719
03/24/2014 7.33 7.33 6.82 6.98 234,725
03/21/2014 7.51 7.51 7.2 7.26 270,236
03/20/2014 7.25 7.55 7.17 7.44 322,211
03/19/2014 7.25 7.49 7.17 7.26 180,703
03/18/2014 6.91 7.3 6.91 7.25 342,749
03/17/2014 6.81 7.08 6.801 6.94 289,558
03/14/2014 7 7.25 6.62 6.8 608,199
03/13/2014 7.07 7.2298 6.76 7.03 352,289
03/12/2014 6.96 7.199 6.8 7.07 314,682
03/11/2014 7.29 7.4879 7.01 7.07 362,918
03/10/2014 7.68 7.68 7.21 7.23 494,881
03/07/2014 7.98 8 7.6 7.77 418,430
03/06/2014 8.16 8.272 7.9 7.98 880,960
03/05/2014 8.11 8.14 7.72 8.09 1,001,674
03/04/2014 7.2 8 7.1 7.58 923,256
03/03/2014 7 7.21 6.95 7.1 231,123
02/28/2014 6.72 7.2 6.72 7.15 800,193
02/27/2014 6.7 6.73 6.54 6.68 235,958
02/26/2014 6.53 6.89 6.41 6.58 511,710
02/25/2014 6.57 6.77 6.36 6.46 486,783
02/24/2014 6.72 7.02 6.61 6.62 671,536
02/21/2014 6.5 6.529 6.42 6.47 208,598
02/20/2014 6.41 6.62 6.4 6.46 276,044
02/19/2014 6.48 6.51 6.37 6.44 510,930
02/18/2014 6.6 6.6 6.37 6.45 498,387
02/14/2014 6.38 6.5 6.32 6.39 383,417
02/13/2014 6.25 6.45 6.25 6.38 701,297
02/12/2014 6.4 6.44 6.245 6.28 2,881,089
02/11/2014 7.1 7.37 7 7.32 143,115
02/10/2014 7.37 7.4 6.96 7.08 113,061
02/07/2014 7.43 7.44 6.94 7.15 126,362
02/06/2014 6.89 7.41 6.83 7.29 275,211
02/05/2014 6.78 6.88 6.39 6.87 145,035
02/04/2014 6.51 6.88 6.45 6.84 146,545
02/03/2014 6.86 6.94 6.38 6.48 163,567
01/31/2014 6.8 6.84 6.5 6.79 143,053
01/30/2014 6.36 6.97 6.3101 6.97 259,753
01/29/2014 6.36 6.46 6.27 6.3 261,374
01/28/2014 6 6.7 6 6.54 298,320
01/27/2014 6.42 6.54 5.95 6.025 468,049
01/24/2014 7.19 7.21 6.3058 6.45 655,381
01/23/2014 7.2 7.26 7 7.25 177,386
01/22/2014 7.1 7.32 7 7.23 224,754
01/21/2014 7.43 7.43 7.03 7.05 165,397
01/17/2014 7.49 7.5 7.32 7.37 116,886
01/16/2014 7.28 7.5 7.22 7.46 109,918
01/15/2014 7.24 7.5199 7.12 7.33 170,283
01/14/2014 6.82 7.231 6.811 7.11 184,480
01/13/2014 6.95 7.24 6.8 6.82 306,347
01/10/2014 7.19 7.24 6.81 6.99 396,623
01/09/2014 7.53 7.54 7.1 7.24 323,107
01/08/2014 7.49 7.7499 7.42 7.52 187,961
01/07/2014 7.34 7.77 7.12 7.47 464,632
01/06/2014 7.37 7.4 7.091 7.29 246,432
01/03/2014 7.15 7.45 6.97 7.35 302,427
01/02/2014 7.36 7.51 6.91 7.18 282,742
12/31/2013 7.26 7.625 7.0704 7.36 189,788
12/30/2013 7.5 7.5 7.121 7.22 259,611
12/27/2013 7.29 7.68 7.18 7.51 305,693
12/26/2013 7.16 7.68 7.081 7.4 446,464
12/24/2013 7.19 7.24 6.852 7.11 208,223
12/23/2013 7.12 7.22 6.92 7.17 340,877
12/20/2013 6.49 7.15 6.27 7.1 833,934
12/19/2013 6.29 6.5 6.26 6.45 362,685
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?