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 (%)
Sep 28, 2018 2.842 2.916 2.842 2.842 6,402 -0.02(-0.57%)
Sep 27, 2018 2.842 2.964 2.842 2.859 42,098 -0.06(-2.22%)
Sep 26, 2018 2.875 2.964 2.842 2.924 26,220 +0.07(+2.56%)
Sep 25, 2018 2.794 3.037 2.777 2.851 200,805 -0.01(-0.28%)
Sep 24, 2018 2.956 3.086 2.851 2.859 59,356 -0.15(-4.86%)
Sep 21, 2018 3.023 3.045 3.001 3.005 41,373 -0.03(-1.07%)
Sep 20, 2018 2.956 3.102 2.932 3.037 83,399 +0.10(+3.32%)
Sep 19, 2018 2.869 2.964 2.859 2.940 22,000 +0.07(+2.55%)
Sep 18, 2018 2.916 2.916 2.842 2.867 16,799 -0.01(-0.28%)
Sep 17, 2018 2.907 2.916 2.842 2.875 80,915 +0.06(+2.02%)
Sep 14, 2018 2.826 2.916 2.786 2.818 31,522 +0.03(+1.17%)
Sep 13, 2018 2.802 2.924 2.761 2.786 134,689 -0.02(-0.58%)
Sep 12, 2018 2.820 2.868 2.802 2.802 15,630 -0.01(-0.29%)
Sep 11, 2018 2.745 2.883 2.745 2.810 37,627 +0.02(+0.87%)
Sep 10, 2018 2.761 2.877 2.688 2.786 47,523 +0.02(+0.88%)
Sep 07, 2018 2.745 2.769 2.725 2.761 28,320 +0.04(+1.49%)
Sep 06, 2018 2.696 2.777 2.696 2.721 32,346 +0.04(+1.52%)
Sep 05, 2018 2.723 2.723 2.680 2.680 36,115 +0.00(+0.00%)
Sep 04, 2018 2.680 2.761 2.680 2.680 20,111 -0.04(-1.49%)
Aug 31, 2018 2.721 2.721 2.721 0 -0.07(-2.62%)
Aug 30, 2018 2.721 2.869 2.721 2.794 32,115 +0.03(+1.18%)
Aug 29, 2018 2.834 2.917 2.737 2.761 20,250 -0.11(-3.68%)
Aug 28, 2018 2.842 2.924 2.834 2.867 53,286 +0.03(+1.15%)
Aug 27, 2018 2.826 2.859 2.767 2.834 15,894 +0.05(+1.75%)
Aug 24, 2018 2.769 2.818 2.769 2.786 44,082 +0.04(+1.48%)
Aug 23, 2018 2.607 2.924 2.607 2.745 106,730 +0.14(+5.30%)
Aug 22, 2018 2.518 2.753 2.515 2.607 31,411 +0.05(+1.90%)
Aug 21, 2018 2.583 2.599 2.558 2.558 42,454 -0.03(-1.25%)
Aug 20, 2018 2.542 2.591 2.542 2.591 5,506 +0.03(+1.27%)
Aug 17, 2018 2.599 2.599 2.558 2.558 7,511 -0.04(-1.56%)
Aug 16, 2018 2.599 2.599 2.559 2.599 10,430 +0.04(+1.59%)
Aug 15, 2018 2.734 2.734 2.558 2.558 80,647 -0.19(-6.80%)
Aug 14, 2018 2.745 2.745 2.745 6 +0.00(+0.00%)
Aug 13, 2018 2.745 2.761 2.745 2.745 4,195 +0.00(+0.00%)
Aug 10, 2018 2.761 2.761 2.745 2.745 12,559 -0.02(-0.88%)
Aug 09, 2018 2.842 2.842 2.745 2.769 8,763 -0.03(-1.16%)
Aug 08, 2018 2.769 3.167 2.721 2.802 207,323 +0.18(+6.81%)
Aug 07, 2018 2.623 2.623 2.623 2.623 2,430 +0.00(+0.17%)
Aug 06, 2018 2.615 2.632 2.599 2.619 2,921 +0.02(+0.76%)
Aug 03, 2018 2.623 2.639 2.599 2.599 33,123 +0.03(+1.05%)
Aug 02, 2018 2.581 2.581 2.572 2.572 1,477 +0.01(+0.45%)
Aug 01, 2018 2.615 2.617 2.558 2.560 11,734 -0.02(-0.86%)
Jul 31, 2018 2.583 2.583 2.583 2.583 448 -0.02(-0.59%)
Jul 30, 2018 2.573 2.598 2.573 2.598 2,361 -0.01(-0.34%)
Jul 27, 2018 2.583 2.607 2.566 2.607 6,649 +0.02(+0.94%)
Jul 26, 2018 2.639 2.648 2.583 2.583 21,600 -0.05(-1.85%)
Jul 25, 2018 2.672 2.672 2.583 2.631 29,015 +0.00(+0.00%)
Jul 24, 2018 2.615 2.680 2.610 2.631 32,703 +0.07(+2.61%)
Jul 23, 2018 2.493 2.607 2.477 2.564 13,694 +0.01(+0.56%)
Jul 19, 2018 2.550 2.550 2.550 1 +0.11(+4.67%)
Jul 18, 2018 2.436 2.471 2.420 2.436 11,227 +0.12(+5.03%)
Jul 17, 2018 2.282 2.370 2.282 2.320 13,925 +0.02(+0.90%)
Jul 16, 2018 2.436 2.443 2.299 2.299 20,900 -0.14(-5.63%)
Jul 13, 2018 2.441 2.441 2.436 2.436 1,263 +0.03(+1.35%)
Jul 11, 2018 2.404 2.404 2.404 0 +0.01(+0.34%)
Jul 10, 2018 2.436 2.461 2.396 2.396 5,081 +0.00(+0.00%)
Jul 09, 2018 2.469 2.469 2.396 2.396 2,566 -0.07(-2.96%)
Jul 06, 2018 2.441 2.469 2.436 2.469 2,656 +0.04(+1.67%)
Jul 03, 2018 2.428 2.428 2.428 44 +0.03(+1.36%)
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.