Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.868 1.876 1.868 1.868 701 +0.00(+0.00%)
Mar 30, 2016 1.868 1.868 1.868 1.868 389 +0.00(+0.00%)
Mar 29, 2016 1.990 1.990 1.868 1.868 1,927 +0.03(+1.77%)
Mar 28, 2016 1.857 1.857 1.835 1.835 615 -0.01(-0.44%)
Mar 24, 2016 1.835 1.844 1.844 1.844 3,078 -0.04(-2.15%)
Mar 23, 2016 1.900 1.908 1.811 1.884 6,175 +0.01(+0.43%)
Mar 22, 2016 1.884 1.900 1.868 1.876 4,701 +0.07(+4.05%)
Mar 21, 2016 1.835 1.838 1.803 1.803 5,208 -0.08(-4.31%)
Mar 18, 2016 1.876 1.884 1.876 1.884 741 -0.01(-0.43%)
Mar 17, 2016 1.892 1.892 1.892 1.892 440 +0.05(+2.65%)
Mar 15, 2016 1.844 1.844 1.844 1.844 246 -0.05(-2.58%)
Mar 14, 2016 1.818 1.892 1.818 1.892 4,547 +0.09(+4.96%)
Mar 11, 2016 1.827 1.827 1.787 1.803 10,098 -0.02(-1.33%)
Mar 10, 2016 1.827 1.827 1.827 1.827 123 -0.05(-2.60%)
Mar 09, 2016 1.876 1.908 1.819 1.876 3,508 +0.01(+0.43%)
Mar 08, 2016 1.754 1.876 1.754 1.868 9,276 +0.12(+6.98%)
Mar 07, 2016 1.732 1.795 1.732 1.746 9,848 +0.01(+0.47%)
Mar 04, 2016 1.722 1.722 1.714 1.738 35,973 +0.02(+0.94%)
Mar 03, 2016 1.754 1.770 1.714 1.722 7,724 -0.03(-1.85%)
Mar 01, 2016 1.795 1.754 1.754 1.754 249 -0.04(-2.26%)
Feb 29, 2016 1.803 1.811 1.787 1.795 5,787 +0.04(+2.32%)
Feb 26, 2016 1.803 1.803 1.754 1.754 246 +0.00(+0.00%)
Feb 25, 2016 1.754 1.754 1.754 1.754 270 +0.00(+0.00%)
Feb 24, 2016 1.913 1.913 1.754 1.754 738 +0.00(+0.00%)
Feb 23, 2016 1.803 1.803 1.754 1.754 11,939 -0.06(-3.14%)
Feb 22, 2016 1.811 1.811 1.811 1.811 238 -0.02(-1.33%)
Feb 19, 2016 1.852 1.852 1.835 1.835 2,137 -0.02(-0.88%)
Feb 18, 2016 1.868 1.868 1.852 1.852 369 +0.00(+0.00%)
Feb 17, 2016 1.852 1.852 1.852 1.852 163 +0.02(+0.88%)
Feb 16, 2016 1.852 1.884 1.803 1.835 15,780 -0.06(-3.00%)
Feb 12, 2016 1.900 1.892 1.892 1.892 246 +0.02(+1.30%)
Feb 11, 2016 1.919 1.933 1.852 1.868 14,416 -0.07(-3.77%)
Feb 10, 2016 1.941 1.941 1.941 1.941 124 +0.00(+0.00%)
Feb 09, 2016 1.982 1.994 1.868 1.941 15,560 -0.02(-0.83%)
Feb 08, 2016 1.957 1.957 1.957 1.957 144 +0.00(+0.00%)
Feb 05, 2016 2.079 2.282 1.949 1.957 3,013 -0.07(-3.60%)
Feb 04, 2016 2.006 2.071 1.990 2.030 5,714 +0.08(+4.17%)
Feb 03, 2016 1.949 1.949 1.949 1.949 403 +0.04(+2.13%)
Feb 02, 2016 2.011 2.011 1.908 1.908 689 +0.00(+0.00%)
Feb 01, 2016 1.908 1.908 1.908 1.908 371 +0.01(+0.43%)
Jan 29, 2016 1.876 2.087 1.860 1.900 5,367 +0.02(+1.30%)
Jan 28, 2016 1.876 1.876 1.868 1.876 2,040 +0.08(+4.52%)
Jan 27, 2016 1.933 2.047 1.535 1.795 15,150 -0.10(-5.15%)
Jan 26, 2016 1.965 1.965 1.892 1.892 499 +0.00(+0.00%)
Jan 25, 2016 1.884 1.900 1.884 1.892 719 -0.06(-3.32%)
Jan 22, 2016 1.982 1.982 1.957 1.957 523 +0.00(+0.00%)
Jan 21, 2016 1.998 2.063 1.957 1.957 9,786 -0.07(-3.60%)
Jan 20, 2016 2.030 2.047 2.030 2.030 1,727 -0.00(-0.00%)
Jan 19, 2016 2.082 2.082 2.030 2.030 509 -0.02(-1.18%)
Jan 15, 2016 2.030 2.055 2.055 2.055 8,619 +0.02(+1.20%)
Jan 14, 2016 2.079 2.100 2.030 2.030 9,541 +0.00(+0.00%)
Jan 13, 2016 2.087 2.152 2.030 2.030 11,630 -0.08(-3.85%)
Jan 11, 2016 2.152 2.112 2.112 2.112 7 -0.04(-1.89%)
Jan 08, 2016 2.248 2.248 2.152 2.152 880 +0.00(+0.00%)
Jan 07, 2016 2.152 2.152 2.152 2.152 371 +0.00(+0.00%)
Jan 06, 2016 2.160 2.160 2.152 2.152 651 -0.00(-0.00%)
Jan 05, 2016 2.168 2.168 2.152 2.152 901 -0.03(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.