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 (%)
Apr 29, 2016 2.275 2.275 2.275 2.275 842 +0.00(+0.00%)
Apr 28, 2016 2.308 2.340 2.251 2.275 3,222 +0.14(+6.46%)
Apr 27, 2016 2.113 2.316 2.032 2.137 16,762 +0.14(+6.91%)
Apr 26, 2016 2.105 2.202 1.999 1.999 9,229 +0.01(+0.41%)
Apr 25, 2016 1.967 1.991 1.967 1.991 1,045 +0.02(+1.24%)
Apr 22, 2016 1.975 1.975 1.967 1.967 435 +0.00(+0.00%)
Apr 21, 2016 2.032 2.032 1.967 1.967 369 -0.11(-5.10%)
Apr 20, 2016 2.032 2.072 2.032 2.072 9,536 +0.07(+3.24%)
Apr 19, 2016 2.072 2.072 2.007 2.007 889 -0.04(-1.98%)
Apr 18, 2016 2.105 2.105 2.040 2.048 4,710 +0.06(+2.86%)
Apr 15, 2016 2.113 2.113 1.975 1.991 5,085 -0.06(-2.78%)
Apr 14, 2016 2.048 2.048 2.048 2.048 347 -0.15(-6.67%)
Apr 13, 2016 2.235 2.235 2.194 2.194 4,261 +0.02(+0.75%)
Apr 12, 2016 2.080 2.178 2.072 2.178 4,290 +0.06(+2.68%)
Apr 11, 2016 2.169 2.169 2.040 2.121 7,769 +0.02(+1.16%)
Apr 08, 2016 1.999 2.097 1.910 2.097 4,453 +0.17(+8.86%)
Apr 07, 2016 1.926 1.926 1.926 1.926 418 -0.02(-1.04%)
Apr 06, 2016 1.983 1.991 1.910 1.946 8,452 +0.04(+1.91%)
Apr 05, 2016 1.910 1.910 1.910 1.910 123 +0.05(+2.62%)
Apr 04, 2016 1.861 1.861 1.861 1.861 171 +0.00(+0.00%)
Apr 01, 2016 1.861 1.861 1.861 1.861 515 -0.01(-0.43%)
Mar 31, 2016 1.869 1.877 1.869 1.869 701 +0.00(+0.00%)
Mar 30, 2016 1.869 1.869 1.869 1.869 388 +0.00(+0.00%)
Mar 29, 2016 1.991 1.991 1.869 1.869 1,925 +0.03(+1.77%)
Mar 28, 2016 1.859 1.859 1.837 1.837 615 -0.01(-0.44%)
Mar 24, 2016 1.837 1.845 1.845 1.845 3,076 -0.04(-2.16%)
Mar 23, 2016 1.902 1.910 1.812 1.885 6,171 +0.01(+0.43%)
Mar 22, 2016 1.885 1.901 1.869 1.877 4,698 +0.07(+4.05%)
Mar 21, 2016 1.837 1.839 1.804 1.804 5,205 -0.08(-4.31%)
Mar 18, 2016 1.877 1.885 1.877 1.885 740 -0.01(-0.43%)
Mar 17, 2016 1.893 1.894 1.893 1.894 440 +0.05(+2.65%)
Mar 15, 2016 1.845 1.845 1.845 1.845 246 -0.05(-2.57%)
Mar 14, 2016 1.819 1.893 1.819 1.893 4,544 +0.09(+4.95%)
Mar 11, 2016 1.828 1.829 1.788 1.804 10,091 -0.02(-1.33%)
Mar 10, 2016 1.828 1.828 1.828 1.828 123 -0.05(-2.60%)
Mar 09, 2016 1.877 1.910 1.820 1.877 3,505 +0.01(+0.43%)
Mar 08, 2016 1.755 1.877 1.755 1.869 9,271 +0.12(+6.98%)
Mar 07, 2016 1.733 1.796 1.733 1.747 9,842 +0.01(+0.47%)
Mar 04, 2016 1.723 1.723 1.715 1.739 35,951 +0.02(+0.94%)
Mar 03, 2016 1.755 1.772 1.715 1.723 7,719 -0.03(-1.85%)
Mar 01, 2016 1.796 1.755 1.755 1.755 249 -0.04(-2.26%)
Feb 29, 2016 1.804 1.812 1.788 1.796 5,783 +0.04(+2.31%)
Feb 26, 2016 1.804 1.804 1.755 1.755 246 +0.00(+0.00%)
Feb 25, 2016 1.755 1.755 1.755 1.755 270 +0.00(+0.00%)
Feb 24, 2016 1.914 1.914 1.755 1.755 738 +0.00(+0.00%)
Feb 23, 2016 1.804 1.804 1.755 1.755 11,931 -0.06(-3.14%)
Feb 22, 2016 1.812 1.812 1.812 1.812 238 -0.02(-1.33%)
Feb 19, 2016 1.853 1.853 1.837 1.837 2,136 -0.02(-0.88%)
Feb 18, 2016 1.869 1.869 1.853 1.853 369 +0.00(+0.00%)
Feb 17, 2016 1.853 1.853 1.853 1.853 163 +0.02(+0.88%)
Feb 16, 2016 1.853 1.885 1.804 1.837 15,770 -0.06(-3.00%)
Feb 12, 2016 1.902 1.893 1.893 1.893 246 +0.02(+1.30%)
Feb 11, 2016 1.920 1.934 1.853 1.869 14,407 -0.07(-3.77%)
Feb 10, 2016 1.942 1.942 1.942 1.942 124 +0.00(+0.00%)
Feb 09, 2016 1.983 1.995 1.869 1.942 15,550 -0.02(-0.83%)
Feb 08, 2016 1.958 1.958 1.958 1.958 143 +0.00(+0.00%)
Feb 05, 2016 2.080 2.284 1.950 1.958 3,011 -0.07(-3.60%)
Feb 04, 2016 2.007 2.072 1.991 2.032 5,711 +0.08(+4.17%)
Feb 03, 2016 1.950 1.950 1.950 1.950 403 +0.04(+2.13%)
Feb 02, 2016 2.012 2.012 1.910 1.910 689 +0.00(+0.00%)
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.