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 (%)
Dec 31, 2018 2.479 2.552 2.462 2.462 4,306 +0.02(+0.66%)
Dec 28, 2018 2.365 2.495 2.357 2.446 10,952 +0.15(+6.74%)
Dec 27, 2018 2.316 2.479 2.292 2.292 5,546 +0.00(+0.00%)
Dec 26, 2018 2.365 2.389 2.284 2.292 4,169 -0.19(-7.54%)
Dec 24, 2018 2.349 2.479 2.349 2.479 2,215 +0.15(+6.27%)
Dec 21, 2018 2.340 2.340 2.332 2.332 984 +0.05(+2.14%)
Dec 20, 2018 2.259 2.284 2.259 2.284 6,750 -0.02(-1.06%)
Dec 19, 2018 2.397 2.397 2.275 2.308 24,930 -0.09(-3.73%)
Dec 18, 2018 2.397 2.405 2.397 2.397 1,914 +0.00(+0.00%)
Dec 17, 2018 2.499 2.499 2.397 2.397 1,672 +0.04(+1.72%)
Dec 14, 2018 2.470 2.470 2.357 2.357 5,414 -0.03(-1.36%)
Dec 13, 2018 2.446 2.446 2.357 2.389 14,964 -0.06(-2.33%)
Dec 12, 2018 2.446 2.446 2.446 49 +0.00(+0.00%)
Dec 11, 2018 2.511 2.511 2.446 2.446 4,239 +0.01(+0.33%)
Dec 10, 2018 2.498 2.498 2.438 2.438 8,087 -0.02(-0.66%)
Dec 07, 2018 2.527 2.527 2.446 2.454 8,244 +0.02(+0.67%)
Dec 06, 2018 2.511 2.600 2.438 2.438 17,453 -0.05(-1.96%)
Dec 04, 2018 2.495 2.609 2.438 2.487 8,121 +0.01(+0.33%)
Dec 03, 2018 2.454 2.511 2.454 2.479 15,068 +0.02(+0.99%)
Nov 30, 2018 2.609 2.609 2.454 2.454 11,444 -0.11(-4.13%)
Nov 29, 2018 2.519 2.560 2.519 2.560 5,028 +0.07(+2.94%)
Nov 28, 2018 2.451 2.519 2.451 2.487 11,036 -0.01(-0.33%)
Nov 27, 2018 2.463 2.495 2.463 2.495 9,570 +0.00(+0.15%)
Nov 26, 2018 2.438 2.556 2.438 2.491 3,744 -0.04(-1.44%)
Nov 23, 2018 2.511 2.560 2.495 2.527 12,551 -0.02(-0.64%)
Nov 21, 2018 2.544 2.544 2.544 0 -0.04(-1.57%)
Nov 20, 2018 2.560 2.584 2.527 2.584 13,499 -0.01(-0.31%)
Nov 19, 2018 2.665 2.665 2.584 2.592 43,050 -0.02(-0.93%)
Nov 16, 2018 2.698 2.698 2.617 2.617 15,997 -0.07(-2.72%)
Nov 15, 2018 2.682 2.714 2.641 2.690 18,164 -0.02(-0.90%)
Nov 14, 2018 2.714 2.714 2.706 2.714 2,494 -0.01(-0.30%)
Nov 13, 2018 2.682 2.763 2.682 2.722 19,399 +0.00(+0.00%)
Nov 12, 2018 2.690 2.740 2.690 2.722 18,117 -0.06(-2.05%)
Nov 09, 2018 2.820 2.828 2.690 2.779 46,638 -0.01(-0.21%)
Nov 08, 2018 2.739 2.845 2.739 2.785 11,097 +0.03(+1.09%)
Nov 07, 2018 2.714 2.853 2.714 2.755 23,656 -0.02(-0.59%)
Nov 06, 2018 2.828 2.852 2.706 2.771 8,826 -0.07(-2.57%)
Nov 05, 2018 2.844 2.909 2.844 2.844 17,352 +0.02(+0.86%)
Nov 02, 2018 2.942 2.942 2.820 2.820 14,151 -0.08(-2.87%)
Nov 01, 2018 2.777 2.917 2.777 2.903 15,876 +0.15(+5.38%)
Oct 31, 2018 2.820 2.885 2.755 2.755 9,602 -0.09(-3.14%)
Oct 30, 2018 2.722 3.169 2.706 2.844 59,761 +0.12(+4.48%)
Oct 29, 2018 2.674 2.722 2.674 2.722 28,349 +0.04(+1.52%)
Oct 26, 2018 2.682 2.706 2.682 2.682 15,628 -0.04(-1.49%)
Oct 25, 2018 2.755 2.755 2.722 2.722 1,781 +0.02(+0.60%)
Oct 24, 2018 2.698 2.771 2.661 2.706 28,198 +0.02(+0.60%)
Oct 23, 2018 2.690 2.774 2.682 2.690 17,522 +0.01(+0.30%)
Oct 22, 2018 2.665 2.844 2.665 2.682 43,052 +0.02(+0.61%)
Oct 19, 2018 2.722 2.763 2.665 2.665 32,117 -0.04(-1.35%)
Oct 18, 2018 2.779 2.779 2.690 2.702 15,428 -0.04(-1.34%)
Oct 17, 2018 2.804 2.804 2.739 2.739 2,990 +0.02(+0.60%)
Oct 16, 2018 2.722 2.811 2.722 2.722 4,928 +0.00(+0.00%)
Oct 15, 2018 2.763 2.790 2.682 2.722 17,552 -0.07(-2.62%)
Oct 12, 2018 2.795 2.836 2.795 2.795 1,722 +0.07(+2.69%)
Oct 11, 2018 2.795 2.820 2.605 2.722 24,538 -0.04(-1.47%)
Oct 10, 2018 2.779 2.869 2.763 2.763 8,194 -0.02(-0.87%)
Oct 09, 2018 2.804 2.909 2.787 2.787 3,640 -0.04(-1.44%)
Oct 08, 2018 2.860 2.897 2.747 2.828 45,958 -0.03(-1.14%)
Oct 05, 2018 2.860 2.917 2.860 2.860 10,459 -0.03(-1.19%)
Oct 04, 2018 2.914 2.914 2.885 2.895 21,119 -0.03(-1.04%)
Oct 03, 2018 2.893 2.999 2.893 2.925 11,473 +0.02(+0.56%)
Oct 02, 2018 2.885 2.976 2.885 2.909 29,349 +0.02(+0.56%)
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.