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

Pangaea Logistics So (NQ: PANL )

8.080 +0.270 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 30, 2015 3.242 2.958 2.958 3.242 123 +0.28(+9.62%)
Jan 29, 2015 2.982 3.015 2.917 2.958 3,568 -0.07(-2.15%)
Jan 28, 2015 3.007 3.088 2.893 3.023 2,099 -0.07(-2.11%)
Jan 27, 2015 3.194 3.194 3.088 3.088 449 -0.15(-4.76%)
Jan 26, 2015 2.990 3.242 2.990 3.242 1,230 +0.21(+6.97%)
Jan 23, 2015 2.999 3.031 2.999 3.031 369 +0.04(+1.36%)
Jan 22, 2015 2.901 2.990 2.901 2.990 2,851 -0.04(-1.34%)
Jan 21, 2015 3.088 3.088 2.901 3.031 602 +0.02(+0.54%)
Jan 20, 2015 3.104 3.104 3.015 3.015 984 -0.10(-3.13%)
Jan 16, 2015 3.161 3.161 3.104 3.112 27,510 -0.05(-1.54%)
Jan 15, 2015 3.177 3.177 3.161 3.161 615 -0.10(-2.99%)
Jan 14, 2015 3.299 3.348 3.251 3.259 9,626 +0.00(+0.00%)
Jan 13, 2015 3.340 3.348 3.259 3.259 2,153 -0.08(-2.43%)
Jan 12, 2015 3.413 3.494 3.340 3.340 369 -0.08(-2.39%)
Jan 09, 2015 3.608 3.738 3.413 3.422 4,031 -0.19(-5.38%)
Jan 08, 2015 3.714 3.738 3.616 3.616 5,414 -0.09(-2.41%)
Jan 07, 2015 3.706 3.706 3.706 3.706 184 -0.05(-1.30%)
Jan 06, 2015 3.738 3.754 3.738 3.754 246 +0.03(+0.87%)
Jan 05, 2015 3.819 3.828 3.722 3.722 615 -0.10(-2.55%)
Jan 02, 2015 3.876 3.876 3.819 3.819 1,031 -0.04(-1.05%)
Dec 31, 2014 3.771 3.860 3.860 3.860 11,936 -0.11(-2.86%)
Dec 30, 2014 3.974 4.055 3.763 3.974 7,585 +0.15(+4.04%)
Dec 29, 2014 4.055 4.055 3.819 3.819 940 +0.07(+1.73%)
Dec 26, 2014 3.746 3.860 3.697 3.754 14,487 -0.03(-0.86%)
Dec 24, 2014 3.754 3.787 3.787 3.787 615 -0.07(-1.69%)
Dec 23, 2014 3.771 3.852 3.754 3.852 4,852 +0.00(+0.00%)
Dec 22, 2014 3.746 3.860 3.746 3.852 13,835 +0.11(+2.82%)
Dec 19, 2014 4.258 4.266 3.746 3.746 23,167 -0.44(-10.49%)
Dec 18, 2014 4.096 4.266 3.893 4.185 12,138 +0.10(+2.39%)
Dec 17, 2014 3.941 4.096 3.909 4.088 7,169 +0.03(+0.80%)
Dec 16, 2014 4.055 4.055 3.657 4.055 12,634 -0.02(-0.60%)
Dec 15, 2014 4.023 4.079 3.860 4.079 6,150 +0.02(+0.40%)
Dec 12, 2014 4.145 4.145 4.023 4.063 11,044 -0.13(-3.10%)
Dec 11, 2014 4.274 4.283 4.063 4.193 3,322 -0.11(-2.46%)
Dec 10, 2014 4.469 4.469 4.189 4.299 16,243 -0.15(-3.47%)
Dec 09, 2014 4.429 4.510 4.226 4.453 7,998 +0.23(+5.48%)
Dec 08, 2014 4.575 4.583 4.127 4.222 14,995 -0.20(-4.50%)
Dec 05, 2014 4.201 4.421 4.193 4.421 15,518 +0.28(+6.67%)
Dec 04, 2014 4.177 4.177 4.096 4.144 2,213 +0.06(+1.39%)
Dec 03, 2014 4.266 4.283 4.079 4.088 6,588 -0.20(-4.55%)
Dec 02, 2014 3.990 4.283 3.990 4.283 8,753 +0.03(+0.76%)
Dec 01, 2014 4.161 4.250 3.941 4.250 12,724 -0.01(-0.13%)
Nov 28, 2014 4.256 4.256 4.256 4.256 706 -0.01(-0.25%)
Nov 26, 2014 4.120 4.266 4.266 4.266 17,104 +0.13(+3.14%)
Nov 25, 2014 4.063 4.136 4.055 4.136 12,980 +0.00(+0.00%)
Nov 24, 2014 3.819 4.185 3.779 4.136 59,079 +0.14(+3.46%)
Nov 21, 2014 3.982 4.063 3.924 3.998 5,703 +0.04(+1.03%)
Nov 20, 2014 3.852 3.974 3.852 3.958 3,445 +0.18(+4.73%)
Nov 19, 2014 3.860 3.860 3.779 3.779 8,980 +0.00(+0.00%)
Nov 18, 2014 3.714 4.063 3.714 3.779 41,115 +0.01(+0.22%)
Nov 17, 2014 4.518 4.534 3.665 3.771 97,131 -0.90(-19.30%)
Nov 14, 2014 4.534 4.738 4.518 4.673 20,059 +0.14(+3.05%)
Nov 13, 2014 4.632 4.957 4.510 4.534 28,284 -0.11(-2.28%)
Nov 12, 2014 4.144 5.567 4.144 4.640 69,418 +0.57(+13.97%)
Nov 11, 2014 4.226 4.226 4.023 4.071 48,098 -0.09(-2.15%)
Nov 10, 2014 4.315 4.315 4.161 4.161 12,789 -0.15(-3.40%)
Nov 07, 2014 4.661 4.665 4.209 4.307 46,655 -0.31(-6.69%)
Nov 06, 2014 4.843 4.843 4.567 4.616 14,663 -0.18(-3.73%)
Nov 05, 2014 4.908 4.925 4.713 4.795 30,841 -0.20(-4.07%)
Nov 04, 2014 5.006 5.136 4.811 4.998 54,359 -0.01(-0.16%)
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.