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

Pangaea Logistics So (NQ: PANL )

7.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 2.302 2.302 2.302 2.302 833 +0.00(+0.00%)
Apr 28, 2016 2.335 2.368 2.278 2.302 3,184 +0.14(+6.46%)
Apr 27, 2016 2.138 2.344 2.056 2.163 16,565 +0.14(+6.91%)
Apr 26, 2016 2.130 2.228 2.023 2.023 9,120 +0.01(+0.41%)
Apr 25, 2016 1.990 2.015 1.990 2.015 1,033 +0.02(+1.24%)
Apr 22, 2016 1.998 1.998 1.990 1.990 430 +0.00(+0.00%)
Apr 21, 2016 2.056 2.056 1.990 1.990 364 -0.11(-5.10%)
Apr 20, 2016 2.056 2.097 2.056 2.097 9,424 +0.07(+3.24%)
Apr 19, 2016 2.097 2.097 2.031 2.031 879 -0.04(-1.98%)
Apr 18, 2016 2.130 2.130 2.064 2.072 4,655 +0.06(+2.86%)
Apr 15, 2016 2.138 2.138 1.998 2.015 5,026 -0.06(-2.78%)
Apr 14, 2016 2.072 2.072 2.072 2.072 342 -0.15(-6.67%)
Apr 13, 2016 2.261 2.261 2.220 2.220 4,211 +0.02(+0.75%)
Apr 12, 2016 2.105 2.204 2.097 2.204 4,240 +0.06(+2.68%)
Apr 11, 2016 2.195 2.195 2.064 2.146 7,678 +0.02(+1.16%)
Apr 08, 2016 2.023 2.122 1.932 2.122 4,401 +0.17(+8.86%)
Apr 07, 2016 1.949 1.949 1.949 1.949 413 -0.02(-1.04%)
Apr 06, 2016 2.006 2.015 1.932 1.969 8,353 +0.04(+1.92%)
Apr 05, 2016 1.932 1.932 1.932 1.932 121 +0.05(+2.62%)
Apr 04, 2016 1.883 1.883 1.883 1.883 169 +0.00(+0.00%)
Apr 01, 2016 1.883 1.883 1.883 1.883 509 -0.01(-0.43%)
Mar 31, 2016 1.891 1.900 1.891 1.891 693 +0.00(+0.00%)
Mar 30, 2016 1.891 1.891 1.891 1.891 384 +0.00(+0.00%)
Mar 29, 2016 2.015 2.015 1.891 1.891 1,903 +0.03(+1.77%)
Mar 28, 2016 1.881 1.881 1.858 1.858 608 -0.01(-0.44%)
Mar 24, 2016 1.858 1.867 1.867 1.867 3,040 -0.04(-2.15%)
Mar 23, 2016 1.924 1.932 1.834 1.908 6,098 +0.01(+0.43%)
Mar 22, 2016 1.908 1.923 1.891 1.900 4,643 +0.07(+4.05%)
Mar 21, 2016 1.858 1.861 1.825 1.825 5,144 -0.08(-4.31%)
Mar 18, 2016 1.900 1.908 1.900 1.908 732 -0.01(-0.43%)
Mar 17, 2016 1.916 1.916 1.916 1.916 435 +0.05(+2.65%)
Mar 15, 2016 1.867 1.867 1.867 1.867 243 -0.05(-2.58%)
Mar 14, 2016 1.841 1.916 1.841 1.916 4,491 +0.09(+4.96%)
Mar 11, 2016 1.850 1.850 1.809 1.825 9,973 -0.02(-1.33%)
Mar 10, 2016 1.850 1.850 1.850 1.850 121 -0.05(-2.60%)
Mar 09, 2016 1.900 1.932 1.842 1.900 3,464 +0.01(+0.43%)
Mar 08, 2016 1.776 1.900 1.776 1.891 9,162 +0.12(+6.98%)
Mar 07, 2016 1.753 1.817 1.753 1.768 9,726 +0.01(+0.47%)
Mar 04, 2016 1.743 1.743 1.735 1.760 35,528 +0.02(+0.94%)
Mar 03, 2016 1.776 1.793 1.735 1.743 7,628 -0.03(-1.85%)
Mar 01, 2016 1.817 1.776 1.776 1.776 246 -0.04(-2.26%)
Feb 29, 2016 1.825 1.834 1.809 1.817 5,715 +0.04(+2.31%)
Feb 26, 2016 1.825 1.825 1.776 1.776 243 +0.00(+0.00%)
Feb 25, 2016 1.776 1.776 1.776 1.776 267 +0.00(+0.00%)
Feb 24, 2016 1.937 1.937 1.776 1.776 729 +0.00(+0.00%)
Feb 23, 2016 1.825 1.825 1.776 1.776 11,791 -0.06(-3.14%)
Feb 22, 2016 1.834 1.834 1.834 1.834 235 -0.02(-1.33%)
Feb 19, 2016 1.875 1.875 1.858 1.858 2,111 -0.02(-0.88%)
Feb 18, 2016 1.891 1.891 1.875 1.875 364 +0.00(+0.00%)
Feb 17, 2016 1.875 1.875 1.875 1.875 161 +0.02(+0.88%)
Feb 16, 2016 1.875 1.908 1.825 1.858 15,585 -0.06(-3.00%)
Feb 12, 2016 1.924 1.916 1.916 1.916 243 +0.02(+1.30%)
Feb 11, 2016 1.943 1.957 1.875 1.891 14,238 -0.07(-3.77%)
Feb 10, 2016 1.965 1.965 1.965 1.965 122 +0.00(+0.00%)
Feb 09, 2016 2.006 2.019 1.891 1.965 15,367 -0.02(-0.83%)
Feb 08, 2016 1.982 1.982 1.982 1.982 142 +0.00(+0.00%)
Feb 05, 2016 2.105 2.311 1.974 1.982 2,975 -0.07(-3.60%)
Feb 04, 2016 2.031 2.097 2.015 2.056 5,643 +0.08(+4.17%)
Feb 03, 2016 1.974 1.974 1.974 1.974 398 +0.04(+2.13%)
Feb 02, 2016 2.036 2.036 1.932 1.932 681 +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.