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

Pangaea Logistics So (NQ: PANL )

7.840 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 2.672 2.673 2.557 2.631 9,719 -0.01(-0.31%)
Aug 28, 2015 2.598 2.714 2.590 2.640 18,223 +0.03(+1.26%)
Aug 27, 2015 2.360 2.631 2.360 2.607 1,282 +0.18(+7.46%)
Aug 26, 2015 2.467 2.508 2.426 2.426 11,280 -0.04(-1.67%)
Aug 25, 2015 2.557 2.557 2.467 2.467 2,310 -0.08(-3.23%)
Aug 24, 2015 2.640 2.640 2.179 2.549 20,789 -0.09(-3.43%)
Aug 21, 2015 2.739 2.746 2.640 2.640 3,323 -0.12(-4.46%)
Aug 20, 2015 2.763 2.771 2.729 2.763 8,034 +0.04(+1.51%)
Aug 19, 2015 2.708 2.746 2.640 2.722 2,730 +0.02(+0.81%)
Aug 18, 2015 2.779 2.788 2.681 2.700 3,283 +0.02(+0.69%)
Aug 17, 2015 2.598 2.714 2.598 2.682 4,983 +0.03(+1.27%)
Aug 14, 2015 2.763 2.763 2.557 2.648 28,673 -0.12(-4.45%)
Aug 13, 2015 2.722 2.771 2.607 2.771 21,319 +0.06(+2.27%)
Aug 12, 2015 2.557 2.722 2.557 2.710 15,505 +0.21(+8.39%)
Aug 11, 2015 2.714 2.714 2.500 2.500 3,830 -0.17(-6.46%)
Aug 10, 2015 2.689 2.714 2.672 2.672 9,773 +0.00(+0.00%)
Aug 07, 2015 2.672 2.672 2.672 2.672 259 -0.04(-1.52%)
Aug 06, 2015 2.709 2.714 2.705 2.714 486 -0.01(-0.30%)
Aug 05, 2015 2.689 2.796 2.689 2.722 6,733 +0.00(+0.00%)
Aug 04, 2015 2.681 2.722 2.672 2.722 1,340 -0.02(-0.90%)
Aug 03, 2015 2.746 2.746 2.746 2.746 729 -0.01(-0.30%)
Jul 30, 2015 2.755 2.755 2.755 2.755 124 +0.00(+0.00%)
Jul 29, 2015 2.755 2.779 2.672 2.755 8,465 +0.05(+1.82%)
Jul 28, 2015 2.648 2.804 2.475 2.705 40,069 +0.00(+0.00%)
Jul 27, 2015 2.631 2.738 2.516 2.705 1,700 +0.10(+3.79%)
Jul 24, 2015 2.607 2.607 2.607 2.607 181 -0.02(-0.63%)
Jul 23, 2015 2.623 2.623 2.623 2.623 130 -0.05(-1.85%)
Jul 21, 2015 2.664 2.672 2.672 2.672 972 +0.05(+1.88%)
Jul 20, 2015 2.615 2.625 2.615 2.623 2,055 -0.01(-0.31%)
Jul 17, 2015 2.607 2.746 2.598 2.631 4,218 -0.06(-2.14%)
Jul 16, 2015 2.623 2.755 2.590 2.689 10,152 +0.12(+4.47%)
Jul 15, 2015 2.714 2.714 2.574 2.574 12,265 -0.14(-5.15%)
Jul 14, 2015 2.492 2.820 2.492 2.714 9,574 +0.16(+6.11%)
Jul 13, 2015 2.524 2.681 2.524 2.557 8,577 +0.00(+0.00%)
Jul 10, 2015 2.516 2.557 2.516 2.557 2,524 +0.00(+0.00%)
Jul 08, 2015 2.524 2.557 2.557 2.557 19,579 +0.07(+2.95%)
Jul 07, 2015 2.475 2.571 2.475 2.484 1,397 +0.03(+1.38%)
Jul 06, 2015 2.524 2.642 2.450 2.450 6,794 -0.14(-5.40%)
Jul 02, 2015 2.672 2.590 2.590 2.590 2,675 -0.08(-3.08%)
Jul 01, 2015 2.648 2.796 2.648 2.672 755 +0.02(+0.62%)
Jun 30, 2015 2.689 2.779 2.656 2.656 729 -0.12(-4.44%)
Jun 29, 2015 2.746 2.837 2.557 2.779 16,737 +0.03(+1.20%)
Jun 26, 2015 2.746 2.820 2.746 2.746 2,535 +0.02(+0.91%)
Jun 25, 2015 2.640 2.870 2.631 2.722 16,892 +0.00(+0.00%)
Jun 24, 2015 2.911 2.911 2.722 2.722 25,007 -0.19(-6.50%)
Jun 23, 2015 3.001 3.001 2.911 2.911 8,724 +0.03(+1.14%)
Jun 22, 2015 2.969 2.969 2.878 2.878 1,006 -0.09(-3.05%)
Jun 19, 2015 2.985 2.993 2.969 2.969 9,039 -0.01(-0.28%)
Jun 18, 2015 3.001 3.001 2.969 2.977 15,637 -0.02(-0.82%)
Jun 17, 2015 2.812 3.001 2.812 3.001 13,929 +0.12(+4.29%)
Jun 16, 2015 2.796 2.878 2.714 2.878 6,434 +0.02(+0.57%)
Jun 12, 2015 2.862 2.862 2.862 2.862 9,728 -0.02(-0.85%)
Jun 11, 2015 2.903 3.051 2.796 2.886 25,500 -0.12(-4.15%)
Jun 10, 2015 2.779 3.018 2.779 3.011 2,067 +0.24(+8.66%)
Jun 09, 2015 2.779 2.812 2.771 2.771 14,215 -0.02(-0.88%)
Jun 08, 2015 2.878 2.895 2.796 2.796 33,624 -0.08(-2.86%)
Jun 05, 2015 2.837 2.960 2.796 2.878 2,310 +0.07(+2.64%)
Jun 04, 2015 2.796 2.804 2.796 2.804 462 -0.03(-1.16%)
Jun 03, 2015 2.812 3.001 2.804 2.837 29,355 +0.04(+1.47%)
Jun 02, 2015 2.977 3.026 2.730 2.796 17,918 -0.19(-6.34%)
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.