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

Pangaea Logistics So (NQ: PANL )

7.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2015 2.120 2.144 2.144 2.144 17,977 +0.02(+1.15%)
Dec 30, 2015 2.103 2.160 2.103 2.120 26,388 +0.03(+1.56%)
Dec 29, 2015 2.136 2.160 2.087 2.087 40,881 -0.02(-0.77%)
Dec 28, 2015 2.250 2.250 2.103 2.103 63,166 -0.15(-6.50%)
Dec 22, 2015 2.315 2.250 2.250 2.250 11,697 -0.05(-2.12%)
Dec 21, 2015 2.225 2.306 2.225 2.298 616 +0.07(+3.28%)
Dec 18, 2015 2.306 2.315 2.225 2.225 5,984 -0.01(-0.36%)
Dec 17, 2015 2.241 2.323 2.225 2.233 6,283 -0.09(-3.85%)
Dec 16, 2015 2.209 2.323 2.201 2.323 1,158 +0.02(+1.06%)
Dec 15, 2015 2.193 2.315 2.193 2.298 7,283 +0.08(+3.66%)
Dec 14, 2015 2.234 2.241 2.136 2.217 6,767 -0.07(-3.19%)
Dec 11, 2015 2.266 2.298 2.168 2.290 1,035 -0.04(-1.74%)
Dec 10, 2015 2.168 2.331 2.168 2.331 3,607 +0.11(+4.74%)
Dec 09, 2015 2.274 2.274 2.225 2.225 5,832 +0.00(+0.00%)
Dec 08, 2015 2.258 2.258 2.225 2.225 3,726 -0.03(-1.44%)
Dec 07, 2015 2.258 2.258 2.258 2.258 446 -0.02(-1.07%)
Dec 04, 2015 2.363 2.363 2.258 2.282 6,518 -0.03(-1.40%)
Dec 03, 2015 2.290 2.315 2.290 2.315 1,736 +0.02(+1.06%)
Dec 02, 2015 2.290 2.290 2.290 2.290 616 -0.02(-1.05%)
Dec 01, 2015 2.391 2.466 2.290 2.315 16,142 -0.07(-3.06%)
Nov 30, 2015 2.444 2.461 2.355 2.388 6,895 -0.06(-2.33%)
Nov 25, 2015 2.225 2.444 2.444 2.444 9,358 +0.16(+7.12%)
Nov 24, 2015 2.323 2.323 2.258 2.282 2,409 -0.08(-3.54%)
Nov 23, 2015 2.315 2.366 2.315 2.366 2,197 +0.05(+2.21%)
Nov 20, 2015 2.347 2.355 2.315 2.315 5,394 -0.03(-1.38%)
Nov 19, 2015 2.347 2.347 2.347 2.347 123 +0.00(+0.00%)
Nov 18, 2015 2.485 2.485 2.347 2.347 24,881 -0.14(-5.56%)
Nov 17, 2015 2.420 2.485 2.420 2.485 2,103 +0.05(+2.00%)
Nov 16, 2015 2.421 2.436 2.421 2.436 2,829 +0.00(+0.02%)
Nov 13, 2015 2.509 2.525 2.420 2.436 35,311 -0.08(-3.24%)
Nov 12, 2015 2.469 2.584 2.469 2.518 33,393 +0.10(+4.03%)
Nov 11, 2015 2.420 2.420 2.420 2.420 123 -0.02(-1.00%)
Nov 09, 2015 2.461 2.444 2.444 2.444 4,679 +0.01(+0.33%)
Nov 06, 2015 2.461 2.477 2.436 2.436 7,380 -0.03(-1.32%)
Nov 05, 2015 2.477 2.477 2.380 2.469 12,313 -0.02(-0.98%)
Nov 04, 2015 2.485 2.518 2.444 2.493 2,462 -0.02(-0.97%)
Nov 03, 2015 2.558 2.558 2.454 2.518 430 -0.01(-0.32%)
Nov 02, 2015 2.396 2.558 2.396 2.526 8,126 +0.06(+2.64%)
Oct 30, 2015 2.404 2.574 2.404 2.461 7,048 +0.05(+2.02%)
Oct 29, 2015 2.485 2.493 2.412 2.412 19,530 -0.09(-3.57%)
Oct 28, 2015 2.526 2.526 2.451 2.501 14,379 -0.04(-1.60%)
Oct 27, 2015 2.526 2.635 2.526 2.542 6,731 +0.04(+1.62%)
Oct 26, 2015 2.558 2.558 2.501 2.501 22,656 -0.06(-2.22%)
Oct 22, 2015 2.558 2.558 2.558 2.558 22 -0.05(-1.87%)
Oct 21, 2015 2.639 2.639 2.607 2.607 4,503 -0.07(-2.72%)
Oct 20, 2015 2.607 2.680 2.607 2.680 14,554 +0.06(+2.48%)
Oct 19, 2015 2.688 2.688 2.615 2.615 3,448 -0.06(-2.42%)
Oct 15, 2015 2.607 2.680 2.680 2.680 738 +0.06(+2.17%)
Oct 14, 2015 2.623 2.623 2.623 2.623 162 -0.06(-2.42%)
Oct 13, 2015 2.688 2.712 2.688 2.688 620 +0.03(+1.22%)
Oct 12, 2015 2.656 2.656 2.656 2.656 252 -0.11(-3.82%)
Oct 09, 2015 2.905 2.905 2.761 2.761 2,477 -0.10(-3.41%)
Oct 08, 2015 2.842 2.863 2.842 2.859 2,231 -0.06(-1.95%)
Oct 07, 2015 2.777 2.964 2.696 2.916 9,844 +0.23(+8.46%)
Oct 06, 2015 2.493 2.704 2.493 2.688 2,397 +0.15(+6.09%)
Oct 05, 2015 2.518 2.566 2.518 2.534 3,162 +0.08(+3.31%)
Oct 02, 2015 2.453 2.453 2.453 2.453 123 -0.02(-0.85%)
Oct 01, 2015 2.461 2.509 2.457 2.474 4,310 -0.04(-1.75%)
Sep 30, 2015 2.566 2.566 2.436 2.518 5,639 -0.15(-5.49%)
Sep 29, 2015 2.558 2.664 2.526 2.664 3,167 +0.02(+0.92%)
Sep 28, 2015 2.615 2.639 2.209 2.639 11,407 +0.00(+0.00%)
Sep 25, 2015 2.631 2.639 2.558 2.639 7,948 -0.05(-1.81%)
Sep 24, 2015 2.753 2.753 2.688 2.688 1,834 -0.11(-3.78%)
Sep 23, 2015 2.802 2.810 2.704 2.794 4,892 -0.01(-0.29%)
Sep 22, 2015 2.729 2.802 2.729 2.802 3,420 +0.05(+1.77%)
Sep 21, 2015 2.688 2.786 2.639 2.753 2,590 +0.13(+4.95%)
Sep 18, 2015 2.875 2.883 2.225 2.623 30,848 -0.26(-9.01%)
Sep 17, 2015 2.875 2.883 2.842 2.883 10,679 +0.01(+0.28%)
Sep 16, 2015 2.851 2.924 2.842 2.875 16,069 -0.05(-1.67%)
Sep 15, 2015 2.948 2.989 2.851 2.924 9,634 +0.06(+1.98%)
Sep 14, 2015 2.907 2.964 2.769 2.867 16,176 -0.02(-0.84%)
Sep 11, 2015 2.729 2.940 2.729 2.891 25,576 +0.22(+8.21%)
Sep 10, 2015 2.672 2.680 2.591 2.672 15,122 -0.01(-0.30%)
Sep 09, 2015 2.656 2.680 2.542 2.680 11,935 +0.00(+0.00%)
Sep 08, 2015 2.591 2.721 2.583 2.680 14,002 +0.13(+5.10%)
Sep 04, 2015 2.615 2.550 2.550 2.550 19,455 -0.21(-7.65%)
Sep 03, 2015 2.680 2.761 2.615 2.761 4,355 +0.14(+5.26%)
Sep 02, 2015 2.534 2.639 2.534 2.623 664 +0.06(+2.22%)
Sep 01, 2015 2.453 2.566 2.453 2.566 1,741 -0.03(-1.25%)
Aug 31, 2015 2.639 2.639 2.526 2.599 9,840 -0.01(-0.31%)
Aug 28, 2015 2.566 2.680 2.558 2.607 18,451 +0.03(+1.26%)
Aug 27, 2015 2.331 2.599 2.331 2.574 1,299 +0.18(+7.46%)
Aug 26, 2015 2.436 2.477 2.396 2.396 11,421 -0.04(-1.67%)
Aug 25, 2015 2.526 2.526 2.436 2.436 2,339 -0.08(-3.23%)
Aug 24, 2015 2.607 2.607 2.152 2.518 21,049 -0.09(-3.43%)
Aug 21, 2015 2.706 2.712 2.607 2.607 3,365 -0.12(-4.46%)
Aug 20, 2015 2.729 2.737 2.696 2.729 8,135 +0.04(+1.51%)
Aug 19, 2015 2.675 2.712 2.607 2.688 2,764 +0.02(+0.81%)
Aug 18, 2015 2.745 2.753 2.648 2.667 3,324 +0.02(+0.69%)
Aug 17, 2015 2.566 2.680 2.566 2.648 5,046 +0.03(+1.27%)
Aug 14, 2015 2.729 2.729 2.526 2.615 29,032 -0.12(-4.45%)
Aug 13, 2015 2.688 2.737 2.574 2.737 21,586 +0.06(+2.27%)
Aug 12, 2015 2.526 2.688 2.526 2.676 15,699 +0.21(+8.40%)
Aug 11, 2015 2.680 2.680 2.469 2.469 3,878 -0.17(-6.46%)
Aug 10, 2015 2.656 2.680 2.639 2.639 9,896 +0.00(+0.00%)
Aug 07, 2015 2.639 2.639 2.639 2.639 262 -0.04(-1.51%)
Aug 06, 2015 2.676 2.680 2.672 2.680 492 -0.01(-0.30%)
Aug 05, 2015 2.656 2.761 2.656 2.688 6,817 +0.00(+0.00%)
Aug 04, 2015 2.648 2.688 2.639 2.688 1,356 -0.02(-0.90%)
Aug 03, 2015 2.712 2.712 2.712 2.712 738 -0.01(-0.30%)
Jul 30, 2015 2.721 2.721 2.721 2.721 125 +0.00(+0.00%)
Jul 29, 2015 2.721 2.745 2.639 2.721 8,571 +0.05(+1.82%)
Jul 28, 2015 2.615 2.769 2.444 2.672 40,571 +0.00(+0.00%)
Jul 27, 2015 2.599 2.704 2.485 2.672 1,721 +0.10(+3.79%)
Jul 24, 2015 2.574 2.574 2.574 2.574 183 -0.02(-0.63%)
Jul 23, 2015 2.591 2.591 2.591 2.591 131 -0.05(-1.85%)
Jul 21, 2015 2.631 2.639 2.639 2.639 985 +0.05(+1.88%)
Jul 20, 2015 2.583 2.593 2.583 2.591 2,080 -0.01(-0.31%)
Jul 17, 2015 2.574 2.712 2.566 2.599 4,271 -0.06(-2.14%)
Jul 16, 2015 2.591 2.721 2.558 2.656 10,279 +0.11(+4.47%)
Jul 15, 2015 2.680 2.681 2.542 2.542 12,419 -0.14(-5.15%)
Jul 14, 2015 2.461 2.786 2.461 2.680 9,694 +0.15(+6.11%)
Jul 13, 2015 2.493 2.648 2.493 2.526 8,684 +0.00(+0.00%)
Jul 10, 2015 2.485 2.526 2.485 2.526 2,556 +0.00(+0.00%)
Jul 08, 2015 2.493 2.526 2.526 2.526 19,824 +0.07(+2.95%)
Jul 07, 2015 2.444 2.539 2.444 2.453 1,414 +0.03(+1.38%)
Jul 06, 2015 2.493 2.609 2.420 2.420 6,879 -0.14(-5.40%)
Jul 02, 2015 2.639 2.558 2.558 2.558 2,708 -0.08(-3.08%)
Jul 01, 2015 2.615 2.761 2.615 2.639 764 +0.02(+0.62%)
Jun 30, 2015 2.656 2.745 2.623 2.623 738 -0.12(-4.44%)
Jun 29, 2015 2.712 2.802 2.526 2.745 16,946 +0.03(+1.20%)
Jun 26, 2015 2.712 2.786 2.712 2.712 2,567 +0.02(+0.91%)
Jun 25, 2015 2.607 2.834 2.599 2.688 17,104 +0.00(+0.00%)
Jun 24, 2015 2.875 2.875 2.688 2.688 25,321 -0.19(-6.50%)
Jun 23, 2015 2.964 2.964 2.875 2.875 8,833 +0.03(+1.14%)
Jun 22, 2015 2.932 2.932 2.842 2.842 1,019 -0.09(-3.05%)
Jun 19, 2015 2.948 2.956 2.932 2.932 9,152 -0.01(-0.28%)
Jun 18, 2015 2.964 2.964 2.932 2.940 15,833 -0.02(-0.82%)
Jun 17, 2015 2.777 2.964 2.777 2.964 14,103 +0.12(+4.29%)
Jun 16, 2015 2.761 2.842 2.680 2.842 6,515 +0.02(+0.57%)
Jun 12, 2015 2.826 2.826 2.826 2.826 9,850 -0.02(-0.85%)
Jun 11, 2015 2.867 3.013 2.761 2.851 25,820 -0.12(-4.15%)
Jun 10, 2015 2.745 2.981 2.745 2.974 2,093 +0.24(+8.66%)
Jun 09, 2015 2.745 2.778 2.737 2.737 14,393 -0.02(-0.88%)
Jun 08, 2015 2.842 2.859 2.761 2.761 34,045 -0.08(-2.86%)
Jun 05, 2015 2.802 2.924 2.761 2.842 2,339 +0.07(+2.64%)
Jun 04, 2015 2.761 2.769 2.761 2.769 467 -0.03(-1.16%)
Jun 03, 2015 2.777 2.964 2.769 2.802 29,723 +0.04(+1.47%)
Jun 02, 2015 2.940 2.989 2.696 2.761 18,142 -0.19(-6.34%)
Jun 01, 2015 2.851 2.859 2.802 2.948 1,970 +0.19(+6.76%)
May 29, 2015 2.818 2.842 2.761 2.761 5,778 -0.06(-2.28%)
May 28, 2015 2.842 2.871 2.826 2.826 3,735 +0.01(+0.41%)
May 27, 2015 2.769 2.924 2.769 2.814 2,030 -0.00(-0.14%)
May 26, 2015 2.956 2.974 2.672 2.818 9,438 -0.15(-5.19%)
May 22, 2015 2.932 2.972 2.972 2.972 2,093 +0.02(+0.83%)
May 21, 2015 2.924 3.005 2.924 2.948 4,187 -0.11(-3.71%)
May 20, 2015 2.940 3.062 2.639 3.062 24,240 +0.19(+6.50%)
May 19, 2015 2.932 2.932 2.680 2.875 15,320 -0.05(-1.71%)
May 18, 2015 3.078 3.159 2.834 2.925 66,626 -0.08(-2.66%)
May 15, 2015 2.315 3.037 2.168 3.005 162,908 +0.87(+40.68%)
May 14, 2015 2.087 2.144 2.014 2.136 6,207 +0.04(+1.94%)
May 13, 2015 2.022 2.193 1.957 2.095 31,319 +0.14(+7.05%)
May 12, 2015 1.949 2.079 1.949 1.957 18,370 +0.03(+1.69%)
May 11, 2015 1.900 1.949 1.868 1.925 9,718 +0.10(+5.33%)
May 08, 2015 1.827 1.868 1.714 1.827 10,896 +0.02(+0.90%)
May 07, 2015 1.844 1.860 1.714 1.811 23,365 -0.02(-1.33%)
May 06, 2015 1.827 1.868 1.827 1.835 3,817 +0.00(+0.00%)
May 05, 2015 1.835 1.900 1.835 1.835 3,620 -0.07(-3.83%)
May 04, 2015 1.932 1.944 1.908 1.908 1,721 +0.11(+5.86%)
May 01, 2015 1.892 1.892 1.803 1.803 3,026 -0.11(-5.53%)
Apr 30, 2015 1.949 1.949 1.860 1.908 3,213 -0.04(-2.08%)
Apr 29, 2015 1.953 1.965 1.949 1.949 2,955 +0.00(+0.17%)
Apr 28, 2015 1.892 1.949 1.892 1.946 615 +0.04(+1.96%)
Apr 27, 2015 1.990 1.990 1.908 1.908 6,095 -0.02(-1.26%)
Apr 24, 2015 1.973 2.013 1.933 1.933 2,734 +0.02(+1.28%)
Apr 23, 2015 1.908 1.908 1.908 1.908 201 -0.02(-0.84%)
Apr 22, 2015 1.982 2.047 1.925 1.925 9,481 -0.06(-2.87%)
Apr 20, 2015 2.030 1.982 1.982 1.982 10,712 -0.05(-2.40%)
Apr 17, 2015 2.047 2.047 2.030 2.030 5,030 -0.04(-1.96%)
Apr 16, 2015 2.071 2.071 1.990 2.071 3,399 -0.02(-0.78%)
Apr 15, 2015 2.103 2.112 2.047 2.087 4,022 -0.02(-0.77%)
Apr 14, 2015 2.047 2.111 2.047 2.103 3,398 +0.06(+2.78%)
Apr 13, 2015 2.103 2.144 1.998 2.047 3,694 +0.00(+0.00%)
Apr 10, 2015 2.103 2.112 1.957 2.047 21,245 +0.02(+0.80%)
Apr 09, 2015 2.136 2.136 1.998 2.030 4,654 +0.06(+3.31%)
Apr 08, 2015 2.095 2.152 1.957 1.965 23,575 -0.13(-6.20%)
Apr 07, 2015 1.957 2.138 1.957 2.095 5,171 -0.02(-1.15%)
Apr 06, 2015 2.176 2.225 2.055 2.120 9,849 -0.06(-2.61%)
Apr 02, 2015 2.176 2.176 2.176 2.176 123 +0.01(+0.37%)
Apr 01, 2015 2.152 2.209 2.152 2.168 1,366 -0.05(-2.41%)
Mar 31, 2015 2.160 2.224 2.160 2.222 1,380 -0.01(-0.51%)
Mar 30, 2015 2.233 2.233 2.193 2.233 1,725 -0.03(-1.43%)
Mar 27, 2015 2.266 2.274 2.193 2.266 17,819 +0.07(+3.33%)
Mar 25, 2015 2.240 2.193 2.193 2.193 231 -0.10(-4.26%)
Mar 24, 2015 2.250 2.290 2.250 2.290 492 -0.02(-0.70%)
Mar 23, 2015 2.290 2.306 2.290 2.306 896 +0.04(+1.90%)
Mar 20, 2015 2.233 2.266 2.233 2.263 1,271 +0.03(+1.35%)
Mar 19, 2015 2.306 2.306 2.233 2.233 1,390 +0.00(+0.00%)
Mar 18, 2015 2.306 2.339 2.233 2.233 4,858 -0.08(-3.47%)
Mar 17, 2015 2.306 2.314 2.306 2.314 378 +0.00(+0.04%)
Mar 16, 2015 2.298 2.313 2.298 2.313 560 +0.03(+1.34%)
Mar 13, 2015 2.233 2.323 2.233 2.282 1,803 -0.05(-2.09%)
Mar 12, 2015 2.282 2.347 2.233 2.331 4,931 +0.09(+3.99%)
Mar 11, 2015 2.233 2.331 2.233 2.241 2,422 +0.01(+0.36%)
Mar 10, 2015 2.241 2.241 2.233 2.233 246 -0.11(-4.84%)
Mar 09, 2015 2.469 2.477 2.298 2.347 2,462 -0.11(-4.62%)
Mar 06, 2015 2.461 2.509 2.461 2.461 369 +0.02(+1.00%)
Mar 05, 2015 2.388 2.509 2.388 2.436 5,797 -0.06(-2.60%)
Mar 04, 2015 2.396 2.518 2.355 2.501 10,223 +0.19(+8.07%)
Mar 03, 2015 2.347 2.347 2.315 2.315 307 -0.11(-4.68%)
Mar 02, 2015 2.420 2.436 2.315 2.428 2,893 +0.12(+5.28%)
Feb 27, 2015 2.209 2.355 2.209 2.306 679 +0.06(+2.59%)
Feb 26, 2015 2.217 2.339 2.209 2.248 2,005 +0.01(+0.67%)
Feb 25, 2015 2.295 2.331 2.193 2.233 1,694 -0.04(-1.79%)
Feb 24, 2015 2.071 2.282 2.006 2.274 2,080 +0.11(+4.87%)
Feb 23, 2015 2.030 2.185 2.030 2.168 6,651 +0.03(+1.55%)
Feb 20, 2015 2.038 2.152 2.038 2.135 934 +0.11(+5.59%)
Feb 19, 2015 2.006 2.030 1.957 2.022 7,139 -0.02(-0.80%)
Feb 18, 2015 2.030 2.087 1.949 2.038 10,209 -0.09(-4.20%)
Feb 17, 2015 2.112 2.428 2.055 2.128 21,115 -0.01(-0.38%)
Feb 13, 2015 2.469 2.136 2.136 2.136 52,208 -0.33(-13.49%)
Feb 12, 2015 2.550 2.558 2.461 2.469 12,623 -0.09(-3.49%)
Feb 11, 2015 2.607 2.672 2.550 2.558 4,573 -0.09(-3.37%)
Feb 10, 2015 2.587 2.753 2.587 2.648 5,757 +0.02(+0.62%)
Feb 09, 2015 2.615 2.745 2.615 2.631 2,758 -0.02(-0.61%)
Feb 06, 2015 2.558 2.696 2.558 2.648 19,642 -0.09(-3.26%)
Feb 05, 2015 2.599 2.761 2.444 2.737 102,930 +0.11(+4.33%)
Feb 04, 2015 2.786 2.786 2.599 2.623 6,335 -0.19(-6.92%)
Feb 03, 2015 2.932 2.940 2.761 2.818 33,317 -0.16(-5.45%)
Feb 02, 2015 2.964 2.980 2.964 2.980 1,539 -0.26(-8.02%)
Jan 30, 2015 3.240 2.956 2.956 3.240 123 +0.28(+9.62%)
Jan 29, 2015 2.980 3.013 2.916 2.956 3,570 -0.06(-2.15%)
Jan 28, 2015 3.005 3.086 2.891 3.021 2,100 -0.07(-2.11%)
Jan 27, 2015 3.192 3.192 3.086 3.086 449 -0.15(-4.76%)
Jan 26, 2015 2.989 3.240 2.989 3.240 1,231 +0.21(+6.97%)
Jan 23, 2015 2.997 3.029 2.997 3.029 369 +0.04(+1.36%)
Jan 22, 2015 2.899 2.989 2.899 2.989 2,853 -0.04(-1.34%)
Jan 21, 2015 3.086 3.086 2.899 3.029 603 +0.02(+0.54%)
Jan 20, 2015 3.102 3.102 3.013 3.013 985 -0.10(-3.13%)
Jan 16, 2015 3.159 3.159 3.102 3.110 27,527 -0.05(-1.54%)
Jan 15, 2015 3.175 3.175 3.159 3.159 615 -0.10(-2.99%)
Jan 14, 2015 3.297 3.346 3.248 3.257 9,632 +0.00(+0.00%)
Jan 13, 2015 3.338 3.346 3.257 3.257 2,154 -0.08(-2.43%)
Jan 12, 2015 3.411 3.492 3.338 3.338 369 -0.08(-2.39%)
Jan 09, 2015 3.606 3.736 3.411 3.420 4,033 -0.19(-5.38%)
Jan 08, 2015 3.711 3.736 3.614 3.614 5,417 -0.09(-2.41%)
Jan 07, 2015 3.703 3.703 3.703 3.703 184 -0.05(-1.30%)
Jan 06, 2015 3.736 3.752 3.736 3.752 246 +0.03(+0.87%)
Jan 05, 2015 3.817 3.825 3.720 3.720 615 -0.10(-2.55%)
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.