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 (%)
May 29, 2015 2.855 2.880 2.798 2.798 5,703 -0.07(-2.28%)
May 28, 2015 2.880 2.909 2.863 2.863 3,687 +0.01(+0.41%)
May 27, 2015 2.806 2.962 2.806 2.851 2,004 -0.00(-0.14%)
May 26, 2015 2.995 3.013 2.707 2.855 9,315 -0.16(-5.19%)
May 22, 2015 2.970 3.012 3.012 3.012 2,066 +0.02(+0.83%)
May 21, 2015 2.962 3.044 2.962 2.987 4,133 -0.12(-3.71%)
May 20, 2015 2.979 3.102 2.674 3.102 23,925 +0.19(+6.50%)
May 19, 2015 2.970 2.970 2.715 2.913 15,121 -0.05(-1.71%)
May 18, 2015 3.118 3.201 2.872 2.963 65,760 -0.08(-2.66%)
May 15, 2015 2.345 3.077 2.197 3.044 160,791 +0.88(+40.68%)
May 14, 2015 2.115 2.172 2.041 2.164 6,126 +0.04(+1.94%)
May 13, 2015 2.049 2.222 1.983 2.123 30,912 +0.14(+7.05%)
May 12, 2015 1.975 2.106 1.975 1.983 18,131 +0.03(+1.69%)
May 11, 2015 1.925 1.975 1.892 1.950 9,592 +0.10(+5.33%)
May 08, 2015 1.851 1.892 1.736 1.851 10,754 +0.02(+0.90%)
May 07, 2015 1.868 1.884 1.736 1.835 23,062 -0.02(-1.33%)
May 06, 2015 1.851 1.892 1.851 1.860 3,767 +0.00(+0.00%)
May 05, 2015 1.860 1.925 1.860 1.860 3,573 -0.07(-3.83%)
May 04, 2015 1.957 1.970 1.934 1.934 1,699 +0.11(+5.86%)
May 01, 2015 1.917 1.917 1.827 1.827 2,987 -0.11(-5.53%)
Apr 30, 2015 1.975 1.975 1.884 1.934 3,172 -0.04(-2.08%)
Apr 29, 2015 1.979 1.991 1.975 1.975 2,916 +0.00(+0.17%)
Apr 28, 2015 1.917 1.975 1.917 1.971 607 +0.04(+1.96%)
Apr 27, 2015 2.016 2.016 1.934 1.934 6,015 -0.02(-1.26%)
Apr 24, 2015 1.999 2.040 1.958 1.958 2,699 +0.02(+1.28%)
Apr 23, 2015 1.934 1.934 1.934 1.934 199 -0.02(-0.84%)
Apr 22, 2015 2.008 2.074 1.950 1.950 9,358 -0.06(-2.87%)
Apr 20, 2015 2.057 2.008 2.008 2.008 10,573 -0.05(-2.40%)
Apr 17, 2015 2.074 2.074 2.057 2.057 4,964 -0.04(-1.96%)
Apr 16, 2015 2.098 2.098 2.016 2.098 3,355 -0.02(-0.78%)
Apr 15, 2015 2.131 2.139 2.074 2.115 3,970 -0.02(-0.77%)
Apr 14, 2015 2.074 2.139 2.074 2.131 3,354 +0.06(+2.78%)
Apr 13, 2015 2.131 2.172 2.024 2.074 3,646 +0.00(+0.00%)
Apr 10, 2015 2.131 2.139 1.983 2.074 20,969 +0.02(+0.80%)
Apr 09, 2015 2.164 2.164 2.024 2.057 4,593 +0.07(+3.31%)
Apr 08, 2015 2.123 2.180 1.983 1.991 23,268 -0.13(-6.20%)
Apr 07, 2015 1.983 2.166 1.983 2.123 5,104 -0.02(-1.15%)
Apr 06, 2015 2.205 2.255 2.082 2.148 9,721 -0.06(-2.61%)
Apr 02, 2015 2.205 2.205 2.205 2.205 121 +0.01(+0.37%)
Apr 01, 2015 2.180 2.238 2.180 2.197 1,349 -0.05(-2.41%)
Mar 31, 2015 2.189 2.254 2.189 2.251 1,362 -0.01(-0.51%)
Mar 30, 2015 2.263 2.263 2.222 2.263 1,702 -0.03(-1.43%)
Mar 27, 2015 2.296 2.304 2.222 2.296 17,588 +0.07(+3.33%)
Mar 25, 2015 2.269 2.222 2.222 2.222 228 -0.10(-4.26%)
Mar 24, 2015 2.279 2.320 2.279 2.320 486 -0.02(-0.70%)
Mar 23, 2015 2.320 2.337 2.320 2.337 884 +0.04(+1.90%)
Mar 20, 2015 2.263 2.296 2.263 2.293 1,255 +0.03(+1.35%)
Mar 19, 2015 2.336 2.336 2.263 2.263 1,372 +0.00(+0.00%)
Mar 18, 2015 2.337 2.370 2.263 2.263 4,795 -0.08(-3.47%)
Mar 17, 2015 2.337 2.344 2.337 2.344 373 +0.00(+0.04%)
Mar 16, 2015 2.329 2.343 2.328 2.343 552 +0.03(+1.34%)
Mar 13, 2015 2.263 2.353 2.263 2.312 1,780 -0.05(-2.09%)
Mar 12, 2015 2.312 2.378 2.263 2.361 4,867 +0.09(+3.99%)
Mar 11, 2015 2.263 2.361 2.263 2.271 2,390 +0.01(+0.36%)
Mar 10, 2015 2.271 2.271 2.263 2.263 243 -0.12(-4.84%)
Mar 09, 2015 2.501 2.510 2.329 2.378 2,430 -0.12(-4.62%)
Mar 06, 2015 2.493 2.542 2.493 2.493 364 +0.02(+1.00%)
Mar 05, 2015 2.419 2.542 2.419 2.468 5,721 -0.07(-2.60%)
Mar 04, 2015 2.427 2.551 2.386 2.534 10,090 +0.19(+8.07%)
Mar 03, 2015 2.378 2.378 2.345 2.345 303 -0.12(-4.68%)
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.