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 UNCHANGED
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 (%)
Dec 31, 2015 2.121 2.145 2.145 2.145 17,966 +0.02(+1.15%)
Dec 30, 2015 2.105 2.162 2.105 2.121 26,372 +0.03(+1.56%)
Dec 29, 2015 2.137 2.162 2.088 2.088 40,856 -0.02(-0.77%)
Dec 28, 2015 2.251 2.251 2.105 2.105 63,126 -0.15(-6.50%)
Dec 22, 2015 2.316 2.251 2.251 2.251 11,690 -0.05(-2.12%)
Dec 21, 2015 2.227 2.308 2.227 2.300 616 +0.07(+3.28%)
Dec 18, 2015 2.308 2.316 2.227 2.227 5,980 -0.01(-0.36%)
Dec 17, 2015 2.243 2.324 2.227 2.235 6,279 -0.09(-3.85%)
Dec 16, 2015 2.210 2.324 2.202 2.324 1,157 +0.02(+1.06%)
Dec 15, 2015 2.194 2.316 2.194 2.300 7,278 +0.08(+3.66%)
Dec 14, 2015 2.236 2.243 2.137 2.218 6,763 -0.07(-3.19%)
Dec 11, 2015 2.267 2.300 2.170 2.292 1,034 -0.04(-1.74%)
Dec 10, 2015 2.170 2.332 2.170 2.332 3,605 +0.11(+4.74%)
Dec 09, 2015 2.275 2.275 2.227 2.227 5,829 +0.00(+0.00%)
Dec 08, 2015 2.259 2.259 2.227 2.227 3,723 -0.03(-1.44%)
Dec 07, 2015 2.259 2.259 2.259 2.259 446 -0.02(-1.07%)
Dec 04, 2015 2.365 2.365 2.259 2.284 6,514 -0.03(-1.40%)
Dec 03, 2015 2.292 2.316 2.292 2.316 1,735 +0.02(+1.06%)
Dec 02, 2015 2.292 2.292 2.292 2.292 616 -0.02(-1.05%)
Dec 01, 2015 2.392 2.467 2.292 2.316 16,132 -0.07(-3.06%)
Nov 30, 2015 2.446 2.462 2.357 2.389 6,891 -0.06(-2.33%)
Nov 25, 2015 2.227 2.446 2.446 2.446 9,352 +0.16(+7.12%)
Nov 24, 2015 2.324 2.324 2.259 2.284 2,408 -0.08(-3.54%)
Nov 23, 2015 2.316 2.367 2.316 2.367 2,196 +0.05(+2.21%)
Nov 20, 2015 2.349 2.357 2.316 2.316 5,391 -0.03(-1.38%)
Nov 19, 2015 2.349 2.349 2.349 2.349 123 +0.00(+0.00%)
Nov 18, 2015 2.487 2.487 2.349 2.349 24,866 -0.14(-5.56%)
Nov 17, 2015 2.422 2.487 2.422 2.487 2,101 +0.05(+2.00%)
Nov 16, 2015 2.422 2.438 2.422 2.438 2,827 +0.00(+0.02%)
Nov 13, 2015 2.511 2.527 2.422 2.437 35,289 -0.08(-3.24%)
Nov 12, 2015 2.470 2.585 2.470 2.519 33,373 +0.10(+4.03%)
Nov 11, 2015 2.422 2.422 2.422 2.422 123 -0.02(-1.00%)
Nov 09, 2015 2.462 2.446 2.446 2.446 4,676 +0.01(+0.33%)
Nov 06, 2015 2.462 2.479 2.438 2.438 7,376 -0.03(-1.32%)
Nov 05, 2015 2.479 2.479 2.381 2.470 12,305 -0.02(-0.98%)
Nov 04, 2015 2.487 2.519 2.446 2.495 2,461 -0.02(-0.97%)
Nov 03, 2015 2.560 2.560 2.456 2.519 430 -0.01(-0.32%)
Nov 02, 2015 2.397 2.560 2.397 2.527 8,121 +0.07(+2.64%)
Oct 30, 2015 2.405 2.576 2.405 2.462 7,043 +0.05(+2.02%)
Oct 29, 2015 2.487 2.495 2.414 2.414 19,518 -0.09(-3.57%)
Oct 28, 2015 2.527 2.527 2.452 2.503 14,370 -0.04(-1.60%)
Oct 27, 2015 2.527 2.636 2.527 2.544 6,727 +0.04(+1.62%)
Oct 26, 2015 2.560 2.560 2.503 2.503 22,642 -0.06(-2.22%)
Oct 22, 2015 2.560 2.560 2.560 2.560 22 -0.05(-1.87%)
Oct 21, 2015 2.641 2.641 2.609 2.609 4,500 -0.07(-2.72%)
Oct 20, 2015 2.609 2.682 2.609 2.682 14,545 +0.06(+2.48%)
Oct 19, 2015 2.690 2.690 2.617 2.617 3,446 -0.06(-2.42%)
Oct 15, 2015 2.609 2.682 2.682 2.682 738 +0.06(+2.17%)
Oct 14, 2015 2.625 2.625 2.625 2.625 162 -0.07(-2.42%)
Oct 13, 2015 2.690 2.714 2.690 2.690 620 +0.03(+1.22%)
Oct 12, 2015 2.657 2.657 2.657 2.657 252 -0.11(-3.82%)
Oct 09, 2015 2.906 2.906 2.763 2.763 2,475 -0.10(-3.41%)
Oct 08, 2015 2.844 2.865 2.844 2.860 2,229 -0.06(-1.95%)
Oct 07, 2015 2.779 2.966 2.698 2.917 9,838 +0.23(+8.46%)
Oct 06, 2015 2.495 2.706 2.495 2.690 2,395 +0.15(+6.09%)
Oct 05, 2015 2.519 2.568 2.519 2.535 3,160 +0.08(+3.31%)
Oct 02, 2015 2.454 2.454 2.454 2.454 123 -0.02(-0.85%)
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.