PRGN

Paragon Shipping Inc. Historical Stock Prices

$1
*  
0.05
5.26%
Get PRGN Alerts
*Delayed - data as of Mar. 31, 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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.
16:00  0.95  1.0099  0.90  1 138,875
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
01/16/2015 1.89 1.92 1.87 1.91 85,991
01/15/2015 1.95 2.01 1.87 1.91 98,968
01/14/2015 2.02 2.02 1.9 1.96 89,053
01/13/2015 2.22 2.22 1.86 2.04 215,271
01/12/2015 2.31 2.3399 2.16 2.17 171,768
01/09/2015 2.5 2.53 2.29 2.29 113,535
01/08/2015 2.36 2.68 2.33 2.49 181,353
01/07/2015 2.31 2.41 2.26 2.4 189,837
01/06/2015 2.61 2.61 2.41 2.43 124,468
01/05/2015 2.68 2.73 2.515 2.56 42,300
01/02/2015 2.74 2.83 2.65 2.66 30,097
12/31/2014 2.59 2.71 2.58 2.71 119,863
12/30/2014 2.61 2.61 2.5 2.59 91,661
12/29/2014 2.55 2.6901 2.5301 2.59 83,283
12/26/2014 2.65 2.668 2.52 2.55 58,662
12/24/2014 2.78 2.78 2.65 2.67 48,249
12/23/2014 2.83 2.87 2.76 2.79 114,336
12/22/2014 3 3.09 2.75 2.77 285,331
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
*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?