PRGN

Paragon Shipping Inc. Historical Stock Prices

$0.945
*  
0.095
9.13%
Get PRGN Alerts
*Delayed - data as of Jul. 29, 2015 14:37 ET  -  Find a broker to begin trading PRGN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PRGN Real Time
 
 
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 28-JUL-2014 TO 28-JUL-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.
14:37  1.03  1.03  0.93  0.945 67,167
07/28/2015 1.07 1.1 1.0001 1.04 72,270
07/27/2015 1.12 1.12 1 1.04 82,456
07/24/2015 1.12 1.2 1.03 1.075 147,316
07/23/2015 1.17 1.18 1.1 1.13 112,556
07/22/2015 1.12 1.16 1.11 1.15 77,959
07/21/2015 1.1 1.19 1.1 1.13 128,614
07/20/2015 1.2 1.2 1.06 1.13 125,872
07/17/2015 1.12 1.1899 1.12 1.15 226,584
07/16/2015 0.96 1.2 0.9101 1.15 353,392
07/15/2015 0.8963 1.1499 0.881 0.98 309,167
07/14/2015 0.72 0.87 0.72 0.8519 352,198
07/13/2015 0.644 0.72 0.64 0.72 141,252
07/10/2015 0.67 0.67 0.62 0.64 56,302
07/09/2015 0.63 0.6756 0.61 0.6101 72,562
07/08/2015 0.6998 0.6998 0.6 0.6 53,853
07/07/2015 0.68 0.7099 0.66 0.6879 71,525
07/06/2015 0.68 0.71 0.68 0.71 34,218
07/02/2015 0.68 0.71 0.68 0.6998 109,942
07/01/2015 0.7199 0.7399 0.6848 0.7 252,115
06/30/2015 0.68 0.71 0.68 0.71 38,477
06/29/2015 0.7 0.7001 0.68 0.68 57,361
06/26/2015 0.7 0.7199 0.7 0.7 12,404
06/25/2015 0.72 0.7299 0.7 0.7001 45,025
06/24/2015 0.7101 0.7394 0.7 0.7121 49,273
06/23/2015 0.71 0.74 0.7 0.71 106,694
06/22/2015 0.73 0.7474 0.701 0.71 91,584
06/19/2015 0.7101 0.7398 0.6907 0.73 55,259
06/18/2015 0.69 0.72 0.675 0.72 43,215
06/17/2015 0.7 0.72 0.6798 0.68 57,717
06/16/2015 0.676 0.69 0.661 0.69 46,061
06/15/2015 0.672 0.6839 0.67 0.68 30,298
06/12/2015 0.67 0.69 0.67 0.69 39,661
06/11/2015 0.67 0.69 0.67 0.69 31,295
06/10/2015 0.67 0.685 0.65 0.685 88,599
06/09/2015 0.69 0.69 0.66 0.6753 47,100
06/08/2015 0.72 0.72 0.68 0.69 71,038
06/05/2015 0.7199 0.7199 0.68 0.69 37,658
06/04/2015 0.7001 0.7001 0.6847 0.69 27,856
06/03/2015 0.74 0.74 0.6996 0.7 75,759
06/02/2015 0.71 0.7399 0.7 0.7096 127,363
06/01/2015 0.72 0.74 0.71 0.71 28,780
05/29/2015 0.74 0.7899 0.7 0.73 38,898
05/28/2015 0.7798 0.7798 0.7269 0.75 23,134
05/27/2015 0.79 0.8 0.73 0.74 51,600
05/26/2015 0.81 0.82 0.76 0.79 67,225
05/22/2015 0.84 0.84 0.7725 0.81 27,182
05/21/2015 0.76 0.83 0.75 0.83 167,510
05/20/2015 0.7 0.77 0.7 0.7499 82,339
05/19/2015 0.76 0.76 0.7 0.7 90,531
05/18/2015 0.73 0.7669 0.67 0.7 120,390
05/15/2015 0.7002 0.7298 0.6938 0.7001 209,386
05/14/2015 0.69 0.74 0.69 0.7 76,371
05/13/2015 0.7098 0.7098 0.67 0.68 56,250
05/12/2015 0.7 0.71 0.68 0.7 37,113
05/11/2015 0.7 0.7171 0.7 0.708 14,131
05/08/2015 0.67 0.7035 0.67 0.7 43,633
05/07/2015 0.69 0.72 0.67 0.691 37,650
05/06/2015 0.74 0.74 0.691 0.6999 77,549
05/05/2015 0.708 0.71 0.69 0.71 85,013
05/04/2015 0.71 0.73 0.7 0.71 165,954
05/01/2015 0.7389 0.7389 0.7 0.7 30,214
04/30/2015 0.72 0.74 0.7 0.7 25,294
04/29/2015 0.71 0.73 0.7 0.71 102,841
04/28/2015 0.75 0.75 0.7017 0.7203 114,873
04/27/2015 0.75 0.75 0.72 0.74 147,638
04/24/2015 0.7202 0.77 0.7 0.75 83,811
04/23/2015 0.8398 0.84 0.7 0.7221 307,633
04/22/2015 0.81 0.8699 0.78 0.79 95,741
04/21/2015 0.82 0.86 0.8 0.8 100,195
04/20/2015 0.86 0.87 0.8001 0.83 89,879
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
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
*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?