The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Paragon Offshore

  • PGN
  • NYSE
  • Latest 6.18
  • Currency US$
  • Change -0.45
  • Percent Change -6.787 %
  • Volume 2,080,356
  • Mon Sep 29, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.18 Last Trade: Sep 29, 2014
Date High Low Open Close Volume
Sep 29 6.55 6.17 6.51 6.18 2,080,356
Sep 26 6.69 6.29 6.42 6.63 1,904,391
Sep 25 6.68 6.41 6.61 6.42 1,789,714
Sep 24 6.74 6.26 6.41 6.66 3,387,698
Sep 23 6.66 6.27 6.31 6.33 5,665,304
Sep 22 6.50 6.13 6.28 6.23 5,970,031
Sep 19 6.95 6.10 6.74 6.22 9,274,185
Sep 18 7.06 6.61 6.97 6.73 5,877,013
Sep 17 7.09 6.92 6.92 6.94 3,176,277
Sep 16 7.22 6.90 7.05 6.97 3,894,736
Sep 15 7.39 7.08 7.18 7.15 3,492,263
Sep 12 7.42 7.15 7.31 7.16 4,510,219
Sep 11 7.57 7.11 7.18 7.40 4,441,125
Sep 10 7.42 6.86 7.38 7.20 4,515,697
Sep 9 8.23 7.32 8.22 7.35 5,707,250
Sep 8 8.32 8.15 8.32 8.22 2,959,501
Sep 5 8.73 8.02 8.64 8.24 5,829,413
Sep 4 8.91 8.57 8.78 8.62 4,322,324
Sep 3 9.42 8.71 9.32 8.77 8,070,715
Sep 2 9.45 9.20 9.38 9.32 3,125,423
Aug 29 9.35 9.21 9.32 9.32 2,000,373
Aug 28 9.30 9.10 9.24 9.19 2,685,797
Aug 27 9.28 9.10 9.28 9.24 1,920,448
Aug 26 9.34 9.15 9.24 9.19 1,954,290
Aug 25 9.45 9.12 9.43 9.29 1,933,256
Aug 22 9.56 9.25 9.45 9.30 2,693,278
Aug 21 9.63 9.39 9.55 9.45 3,965,424
Aug 20 9.62 9.21 9.21 9.51 3,047,872
Aug 19 9.56 9.23 9.42 9.30 4,392,672
Aug 18 9.56 9.32 9.36 9.50 2,367,911
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.