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 +0.100 (+1.28%)
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 (%)
Jun 30, 2016 2.022 2.022 1.933 1.933 597 +0.02(+1.28%)
Jun 29, 2016 1.892 1.908 1.892 1.908 704 +0.02(+0.86%)
Jun 28, 2016 1.844 1.892 1.844 1.892 492 -0.02(-0.94%)
Jun 27, 2016 1.868 1.910 1.803 1.910 1,461 -0.05(-2.40%)
Jun 24, 2016 1.965 2.168 1.868 1.957 3,921 -0.17(-8.02%)
Jun 23, 2016 2.071 2.128 2.071 2.128 908 +0.17(+8.71%)
Jun 22, 2016 1.965 1.965 1.957 1.957 382 +0.00(+0.00%)
Jun 21, 2016 1.957 1.957 1.957 1.957 492 +0.01(+0.42%)
Jun 20, 2016 2.079 2.079 1.949 1.949 252 -0.09(-4.38%)
Jun 17, 2016 2.038 2.038 2.038 2.038 3,091 +0.01(+0.40%)
Jun 16, 2016 2.030 2.030 2.030 2.030 263 +0.07(+3.73%)
Jun 15, 2016 2.095 2.095 1.957 1.957 435 -0.01(-0.41%)
Jun 14, 2016 1.949 2.144 1.949 1.965 1,418 -0.20(-9.36%)
Jun 13, 2016 2.176 2.176 2.168 2.168 822 -0.08(-3.61%)
Jun 10, 2016 1.925 2.250 1.925 2.250 485 +0.29(+15.03%)
Jun 09, 2016 1.965 1.965 1.868 1.956 1,354 -0.04(-1.89%)
Jun 07, 2016 1.941 1.993 1.993 1.993 2,339 +0.13(+6.71%)
Jun 06, 2016 1.860 1.896 1.852 1.868 944 -0.10(-4.96%)
Jun 03, 2016 1.844 1.965 1.844 1.965 738 +0.14(+7.56%)
Jun 02, 2016 1.844 1.844 1.827 1.827 611 +0.00(+0.00%)
Jun 01, 2016 1.862 1.862 1.803 1.827 9,549 -0.03(-1.75%)
May 31, 2016 1.860 1.860 1.860 1.860 137 +0.03(+1.78%)
May 27, 2016 1.835 1.827 1.827 1.827 9,727 +0.00(+0.00%)
May 26, 2016 1.827 1.835 1.817 1.827 12,817 -0.16(-8.16%)
May 25, 2016 1.876 1.990 1.876 1.990 1,723 +0.00(+0.00%)
May 24, 2016 1.949 1.990 1.827 1.990 13,451 +0.04(+2.08%)
May 20, 2016 1.949 1.949 1.949 1.949 3 +0.03(+1.69%)
May 19, 2016 1.982 1.982 1.917 1.917 9,079 -0.16(-7.81%)
May 18, 2016 2.209 2.209 2.079 2.079 8,045 -0.11(-5.19%)
May 17, 2016 2.193 2.193 2.193 2.193 466 -0.02(-0.74%)
May 16, 2016 2.193 2.315 2.193 2.209 1,235 +0.01(+0.37%)
May 13, 2016 2.209 2.209 2.201 2.201 442 +0.01(+0.37%)
May 12, 2016 2.315 2.331 2.193 2.193 837 +0.00(+0.00%)
May 11, 2016 2.193 2.193 2.193 2.193 1,669 -0.01(-0.37%)
May 10, 2016 2.201 2.201 2.201 2.201 130 -0.13(-5.57%)
May 09, 2016 2.331 2.331 2.331 2.331 123 +0.00(+0.00%)
May 06, 2016 2.331 2.331 2.331 2.331 123 +0.02(+0.70%)
May 05, 2016 2.315 2.315 2.315 2.315 157 -0.01(-0.35%)
May 04, 2016 2.469 2.469 2.323 2.323 2,372 -0.05(-2.05%)
May 03, 2016 3.029 3.037 2.371 2.371 1,526 +0.01(+0.34%)
May 02, 2016 2.355 2.436 2.331 2.363 4,893 +0.09(+3.93%)
Apr 29, 2016 2.274 2.274 2.274 2.274 843 +0.00(+0.00%)
Apr 28, 2016 2.306 2.339 2.250 2.274 3,224 +0.14(+6.46%)
Apr 27, 2016 2.112 2.315 2.030 2.136 16,773 +0.14(+6.91%)
Apr 26, 2016 2.103 2.201 1.998 1.998 9,235 +0.01(+0.41%)
Apr 25, 2016 1.965 1.990 1.965 1.990 1,046 +0.02(+1.24%)
Apr 22, 2016 1.973 1.973 1.965 1.965 435 +0.00(+0.00%)
Apr 21, 2016 2.030 2.030 1.965 1.965 369 -0.11(-5.10%)
Apr 20, 2016 2.030 2.071 2.030 2.071 9,542 +0.06(+3.24%)
Apr 19, 2016 2.071 2.071 2.006 2.006 890 -0.04(-1.98%)
Apr 18, 2016 2.103 2.103 2.038 2.047 4,713 +0.06(+2.86%)
Apr 15, 2016 2.112 2.112 1.973 1.990 5,089 -0.06(-2.78%)
Apr 14, 2016 2.047 2.047 2.047 2.047 347 -0.15(-6.67%)
Apr 13, 2016 2.233 2.233 2.193 2.193 4,264 +0.02(+0.75%)
Apr 12, 2016 2.079 2.176 2.071 2.176 4,293 +0.06(+2.68%)
Apr 11, 2016 2.168 2.168 2.038 2.120 7,774 +0.02(+1.16%)
Apr 08, 2016 1.998 2.095 1.908 2.095 4,456 +0.17(+8.86%)
Apr 07, 2016 1.925 1.925 1.925 1.925 418 -0.02(-1.04%)
Apr 06, 2016 1.982 1.990 1.908 1.945 8,458 +0.04(+1.91%)
Apr 05, 2016 1.908 1.908 1.908 1.908 123 +0.05(+2.62%)
Apr 04, 2016 1.860 1.860 1.860 1.860 171 +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.