| PARAGON SHIPPING-A Add to My Watchlist | (NSDQ: PRGN) |
| Paragon | 4.35 | +0.06 (+1.40%) | 244,463 |
| Historical Data for PRGN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.54 | 4.54 | 4.26 | 244,463 | 4.35 | +0.06 +1.40% |
| 02/08/10 | 4.32 | 4.44 | 4.21 | 253,522 | 4.29 | -0.02 -0.46% |
| 02/05/10 | 4.40 | 4.49 | 4.15 | 673,656 | 4.31 | -0.12 -2.71% |
| 02/04/10 | 4.62 | 4.67 | 4.34 | 888,118 | 4.43 | -0.24 -5.14% |
| 02/03/10 | 4.71 | 4.72 | 4.56 | 419,758 | 4.67 | -0.07 -1.48% |
| 02/02/10 | 4.49 | 4.74 | 4.40 | 567,634 | 4.74 | +0.30 +6.76% |
| 02/01/10 | 4.41 | 4.49 | 4.40 | 387,921 | 4.44 | +0.06 +1.37% |
| 01/29/10 | 4.53 | 4.54 | 4.37 | 431,670 | 4.38 | -0.07 -1.57% |
| 01/28/10 | 4.60 | 4.60 | 4.44 | 401,459 | 4.45 | -0.16 -3.47% |
| 01/27/10 | 4.65 | 4.69 | 4.41 | 807,651 | 4.61 | -0.04 -0.86% |
| 01/26/10 | 4.77 | 4.80 | 4.63 | 459,649 | 4.65 | -0.15 -3.12% |
| 01/25/10 | 4.74 | 4.82 | 4.67 | 494,962 | 4.80 | +0.15 +3.23% |
| 01/22/10 | 4.67 | 4.81 | 4.62 | 597,793 | 4.65 | -0.01 -0.21% |
| 01/21/10 | 4.88 | 4.91 | 4.65 | 885,902 | 4.66 | -0.22 -4.51% |
| 01/20/10 | 4.93 | 4.94 | 4.81 | 455,654 | 4.88 | -0.11 -2.20% |
| 01/19/10 | 4.93 | 5.12 | 4.93 | 740,190 | 4.99 | -0.15 -2.92% |
| 01/18/10 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | 0.00 0.00% |
| 01/15/10 | 5.17 | 5.17 | 5.00 | 653,939 | 5.14 | -0.02 -0.39% |
| 01/14/10 | 5.09 | 5.17 | 5.05 | 583,115 | 5.16 | +0.08 +1.57% |
| 01/13/10 | 4.95 | 5.09 | 4.90 | 1,016,862 | 5.08 | +0.18 +3.67% |
| 01/12/10 | 4.94 | 4.94 | 4.80 | 631,095 | 4.90 | -0.04 -0.81% |
| 01/11/10 | 5.03 | 5.05 | 4.87 | 530,111 | 4.94 | -0.04 -0.80% |
| 01/08/10 | 4.88 | 4.99 | 4.85 | 650,956 | 4.98 | +0.11 +2.26% |
| 01/07/10 | 4.85 | 4.88 | 4.75 | 449,051 | 4.87 | +0.02 +0.41% |
| 01/06/10 | 4.95 | 4.99 | 4.82 | 530,461 | 4.85 | -0.08 -1.62% |
| 01/05/10 | 4.79 | 4.93 | 4.72 | 719,074 | 4.93 | +0.18 +3.79% |
| 01/04/10 | 4.65 | 4.76 | 4.62 | 599,834 | 4.75 | +0.20 +4.40% |
| 01/01/10 | 4.55 | 4.55 | 4.55 | 0 | 4.55 | 0.00 0.00% |
| 12/31/09 | 4.60 | 4.61 | 4.46 | 761,678 | 4.55 | -0.09 -1.94% |
| 12/30/09 | 4.66 | 4.66 | 4.56 | 353,898 | 4.64 | -0.01 -0.22% |
| 12/29/09 | 4.69 | 4.74 | 4.61 | 320,240 | 4.65 | -0.02 -0.43% |
| 12/28/09 | 4.84 | 4.88 | 4.66 | 369,013 | 4.67 | -0.13 -2.71% |
| 12/25/09 | 4.74 | 4.86 | 4.71 | 205,269 | 4.80 | 0.00 0.00% |
| 12/24/09 | 4.74 | 4.86 | 4.71 | 205,269 | 4.80 | +0.05 +1.16% |
| 12/23/09 | 4.63 | 4.75 | 4.61 | 492,603 | 4.75 | +0.12 +2.48% |
| 12/22/09 | 4.64 | 4.67 | 4.55 | 388,688 | 4.63 | -0.01 -0.22% |
| 12/21/09 | 4.73 | 4.76 | 4.64 | 598,778 | 4.64 | -0.09 -1.90% |
| 12/18/09 | 4.80 | 4.88 | 4.71 | 345,114 | 4.73 | -0.07 -1.46% |
| 12/17/09 | 4.91 | 4.92 | 4.78 | 506,394 | 4.80 | -0.13 -2.64% |
| 12/16/09 | 4.97 | 5.00 | 4.91 | 482,136 | 4.93 | -0.04 -0.80% |
| 12/15/09 | 4.95 | 5.09 | 4.95 | 491,782 | 4.97 | -0.08 -1.58% |
| 12/14/09 | 4.96 | 5.05 | 4.91 | 352,482 | 5.05 | +0.10 +2.02% |
| 12/11/09 | 4.97 | 5.02 | 4.91 | 260,580 | 4.95 | +0.04 +0.81% |
| 12/10/09 | 4.95 | 5.09 | 4.91 | 904,900 | 4.91 | -0.02 -0.41% |
| 12/09/09 | 4.90 | 5.03 | 4.85 | 489,694 | 4.93 | 0.00 0.00% |
| 12/08/09 | 5.04 | 5.04 | 4.90 | 537,332 | 4.93 | -0.14 -2.76% |
| 12/07/09 | 5.01 | 5.13 | 5.01 | 517,318 | 5.07 | +0.02 +0.40% |
| 12/04/09 | 5.15 | 5.22 | 4.97 | 893,309 | 5.05 | -0.03 -0.59% |
| 12/03/09 | 5.00 | 5.17 | 4.99 | 858,001 | 5.08 | +0.07 +1.40% |
| 12/02/09 | 5.05 | 5.10 | 4.99 | 555,890 | 5.01 | -0.03 -0.60% |
| \/ Download Data To Spreadsheet | ||||||
