PRGN

Historical Stock Prices

$5.38
*  
0.01
0.19%
Get PRGN Alerts
*Delayed - data as of Jul. 11, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
12/18/2013 6.54 6.5645 6.23 6.34 195,603
12/17/2013 6.54 6.65 6.3025 6.46 266,770
12/16/2013 6.45 6.71 6.2 6.51 338,508
12/13/2013 5.8 6.4499 5.72 6.37 634,047
12/12/2013 5.92 5.9485 5.75 5.81 184,871
12/11/2013 5.89 6.05 5.77 5.92 469,355
12/10/2013 6.08 6.13 5.7 5.82 418,299
12/09/2013 5.92 5.92 5.53 5.64 89,733
12/06/2013 5.95 5.99 5.7 5.87 152,550
12/05/2013 5.89 6.08 5.82 5.87 262,264
12/04/2013 5.57 5.88 5.55 5.77 290,977
12/03/2013 5.6 5.66 5.47 5.53 90,681
12/02/2013 5.57 5.723 5.4 5.54 99,106
11/29/2013 5.82 5.88 5.52 5.5401 140,566
11/27/2013 5.22 5.5 5.22 5.35 111,964
11/26/2013 4.98 5.35 4.98 5.22 163,325
11/25/2013 5.08 5.11 4.91 4.96 73,157
11/22/2013 4.72 5.15 4.6 5.11 163,834
11/21/2013 4.73 4.88 4.64 4.77 88,259
11/20/2013 4.85 4.88 4.71 4.73 97,140
11/19/2013 4.9 5.06 4.75 4.86 49,403
11/18/2013 4.85 5.25 4.821 4.92 122,608
11/15/2013 4.62 4.93 4.54 4.81 178,575
11/14/2013 4.76 4.87 4.5401 4.58 156,147
11/13/2013 4.71 4.94 4.52 4.76 114,445
11/12/2013 5.19 5.2 4.73 4.76 231,926
11/11/2013 5.31 5.35 5.17 5.2 72,852
11/08/2013 5.1 5.4 5 5.35 105,123
11/07/2013 5.39 5.47 5.06 5.11 167,505
11/06/2013 5.65 5.71 5.275 5.43 205,363
11/05/2013 5.7 5.97 5.61 5.65 250,338
11/04/2013 5.75 6.11 5.52 5.81 500,743
11/01/2013 5.53 5.69 5.3 5.68 162,966
10/31/2013 5.23 5.4699 5.2 5.4 97,666
10/30/2013 5.45 5.7172 5.2 5.26 198,994
10/29/2013 5.1 5.5 5.0707 5.43 215,405
10/28/2013 5.22 5.3625 5.08 5.15 158,915
10/25/2013 5.14 5.4 5.12 5.2 148,257
10/24/2013 5.06 5.32 5.021 5.11 114,083
10/23/2013 5.12 5.3 5 5.07 276,211
10/22/2013 5.24 5.45 5.1 5.17 215,003
10/21/2013 5.58 5.59 5.0701 5.24 308,860
10/18/2013 5.72 5.81 5.43 5.53 281,768
10/17/2013 5.46 5.8 5.41 5.61 203,945
10/16/2013 5.42 5.56 5.3 5.47 182,677
10/15/2013 5.69 5.86 5.31 5.42 247,266
10/14/2013 5.28 5.68 5.28 5.64 202,971
10/11/2013 5.44 5.509 5.2 5.29 174,921
10/10/2013 5.35 5.56 5.25 5.46 341,739
10/09/2013 5.3 5.39 4.88 5.22 564,886
10/08/2013 5.64 5.68 5.1325 5.28 422,938
10/07/2013 5.78 5.78 5.6 5.63 213,096
10/04/2013 5.97 5.97 5.69 5.78 240,286
10/03/2013 5.8 5.92 5.69 5.85 232,148
10/02/2013 5.8 5.89 5.6 5.7 305,112
10/01/2013 5.97 6.0499 5.78 5.8 463,624
09/30/2013 5.9 5.98 5.58 5.78 289,109
09/27/2013 5.94 6.1 5.8 6 225,900
09/26/2013 6.06 6.21 5.85 5.95 538,204
09/25/2013 5.89 6.25 5.82 6 1,205,862
09/24/2013 5.98 6.09 5.75 5.75 2,666,934
09/23/2013 6.81 6.9 6.231 6.24 396,029
09/20/2013 7.3 7.59 6.71 6.8 307,526
09/19/2013 6.72 7.6399 6.6962 7.23 592,733
09/18/2013 7 7.47 6.6238 6.69 142,785
09/17/2013 6.42 7.21 6.3 6.95 286,139
09/16/2013 6.27 6.8663 6.27 6.43 148,229
09/13/2013 7.23 7.44 6.15 6.2 344,737
09/12/2013 7.61 7.7599 7.04 7.33 109,695
09/11/2013 7.88 8.0952 7.49 7.61 195,997
09/10/2013 9.21 9.4 7.8 8.28 202,085
09/09/2013 8.53 9.4 8.53 9.11 142,946
09/06/2013 8.5 8.65 8.001 8.5 75,561
09/05/2013 7.42 8.43 7.42 8.25 152,423
09/04/2013 7.37 7.73 7.2932 7.43 32,174
09/03/2013 7.39 7.5 7.02 7.38 40,355
08/30/2013 7.32 7.8199 6.62 7.18 68,045
08/29/2013 7.75 7.9 7.3 7.34 122,465
08/28/2013 7 8 6.88 7.77 331,975
08/27/2013 6.04 7.3 6 6.95 202,665
08/26/2013 5.92 6.5 5.7801 6.39 127,346
08/23/2013 5.938 5.938 5.6139 5.83 35,604
08/22/2013 5.6 5.739 5.51 5.69 9,645
08/21/2013 5.76 5.799 5.49 5.6 40,458
08/20/2013 5.28 5.79 5.14 5.76 74,457
08/19/2013 5.6 5.75 5.17 5.29 87,078
08/16/2013 5.07 6 5 5.78 189,919
08/15/2013 4.5 4.9 4.45 4.878 93,162
08/14/2013 4.15 4.5 4.15 4.44 46,684
08/13/2013 4.02 4.18 3.9 4.13 18,225
08/12/2013 4.05 4.18 4 4.07 25,908
08/09/2013 4.1 4.13 4.02 4.05 17,614
08/08/2013 4.18 4.25 4.09 4.1 10,106
08/07/2013 4.15 4.23 4.15 4.18 7,399
08/06/2013 4.07 4.3899 4.07 4.23 16,064
08/05/2013 4.03 4.08 4.03 4.07 15,249
08/02/2013 4.01 4.09 4.01 4.05 20,500
08/01/2013 4.2999 4.2999 4.03 4.1 15,230
07/31/2013 4.06 4.27 4.06 4.16 13,730
07/30/2013 4.5 4.51 4.21 4.21 13,246
07/29/2013 4.7 4.74 4.52 4.52 4,200
07/26/2013 4.5461 4.9 4.5461 4.67 11,917
07/25/2013 4.5642 4.85 4.5642 4.77 39,705
07/24/2013 4.4 4.58 4.4 4.54 26,977
07/23/2013 4.21 4.41 4.21 4.37 12,352
07/22/2013 4.13 4.25 4.091 4.23 10,631
07/19/2013 4.2 4.2399 4.11 4.14 3,466
07/18/2013 4.05 4.37 4.01 4.2499 50,228
07/17/2013 4.06 4.06 4.01 4.01 2,350
07/16/2013 4.03 4.08 3.97 4.01 7,719
07/15/2013 4.05 4.1 3.9 4 18,135
07/12/2013 4.05 4.11 4.05 4.05 13,906
07/11/2013 4.08 4.13 4.05 4.08 4,217
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?