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 (%)
Mar 29, 2018 2.180 2.180 2.180 0 -0.07(-3.28%)
Mar 28, 2018 2.320 2.320 2.222 2.255 53,370 -0.10(-4.20%)
Mar 27, 2018 2.468 2.468 2.345 2.353 10,742 -0.12(-4.67%)
Mar 26, 2018 2.419 2.485 2.370 2.468 9,829 +0.12(+4.90%)
Mar 23, 2018 2.501 2.501 2.304 2.353 73,259 -0.15(-5.92%)
Mar 22, 2018 2.715 2.715 2.460 2.501 150,890 -0.11(-4.09%)
Mar 21, 2018 2.592 2.625 2.485 2.608 48,472 +0.15(+6.00%)
Mar 20, 2018 2.575 2.575 2.404 2.460 24,367 -0.11(-4.16%)
Mar 19, 2018 2.608 2.617 2.542 2.567 35,459 -0.04(-1.58%)
Mar 16, 2018 2.584 2.633 2.542 2.608 59,659 +0.06(+2.26%)
Mar 15, 2018 2.493 2.633 2.444 2.551 36,625 +0.08(+3.33%)
Mar 14, 2018 2.460 2.526 2.403 2.468 19,473 -0.02(-0.66%)
Mar 13, 2018 2.477 2.485 2.433 2.485 6,619 -0.03(-1.31%)
Mar 12, 2018 2.649 2.666 2.468 2.518 19,299 -0.12(-4.37%)
Mar 09, 2018 2.649 2.732 2.600 2.633 53,946 +0.01(+0.31%)
Mar 08, 2018 2.575 2.641 2.559 2.625 14,754 +0.07(+2.90%)
Mar 07, 2018 2.789 2.789 2.551 2.551 19,170 -0.23(-8.28%)
Mar 06, 2018 2.839 2.962 2.680 2.781 133,418 -0.06(-2.03%)
Mar 05, 2018 2.452 2.839 2.285 2.839 99,142 +0.17(+6.48%)
Mar 02, 2018 2.238 2.666 2.238 2.666 12,135 +0.44(+19.91%)
Mar 01, 2018 2.205 2.331 2.205 2.223 10,454 +0.00(+0.08%)
Feb 28, 2018 2.213 2.255 2.176 2.222 39,533 +0.01(+0.37%)
Feb 27, 2018 2.263 2.347 2.148 2.213 5,716 -0.04(-1.83%)
Feb 26, 2018 2.312 2.312 2.238 2.255 33,856 -0.04(-1.79%)
Feb 23, 2018 2.353 2.373 2.296 2.296 12,006 -0.05(-2.11%)
Feb 22, 2018 2.394 2.406 2.218 2.345 55,108 -0.07(-3.06%)
Feb 21, 2018 2.279 2.551 2.156 2.419 59,978 +0.16(+6.91%)
Feb 20, 2018 2.361 2.468 2.156 2.263 39,222 -0.10(-4.18%)
Feb 16, 2018 2.361 2.361 2.361 0 +0.19(+8.71%)
Feb 15, 2018 2.057 2.172 1.892 2.172 69,228 +0.21(+10.46%)
Feb 14, 2018 2.057 1.753 1.967 282,619 +0.20(+11.16%)
Feb 13, 2018 1.779 1.806 1.769 1.769 58,505 -0.02(-1.38%)
Feb 12, 2018 1.786 1.802 1.777 1.794 209,452 -0.01(-0.46%)
Feb 09, 2018 1.851 1.857 1.777 1.802 56,453 -0.06(-3.10%)
Feb 08, 2018 1.851 1.892 1.851 1.860 20,935 -0.03(-1.74%)
Feb 07, 2018 1.967 1.967 1.851 1.892 65,514 -0.07(-3.77%)
Feb 06, 2018 1.975 1.983 1.901 1.967 75,584 -0.04(-2.05%)
Feb 05, 2018 1.934 2.012 1.908 2.008 16,595 +0.05(+2.52%)
Feb 02, 2018 1.991 1.991 1.910 1.958 317,260 -0.03(-1.65%)
Feb 01, 2018 1.999 1.999 1.958 1.991 7,749 -0.01(-0.41%)
Jan 31, 2018 1.991 2.041 1.970 1.999 80,284 +0.03(+1.67%)
Jan 30, 2018 1.999 1.999 1.983 1.967 47,703 -0.02(-1.24%)
Jan 29, 2018 2.057 2.057 1.983 1.991 16,105 -0.07(-3.20%)
Jan 26, 2018 2.139 2.139 1.991 2.057 132,830 -0.09(-4.21%)
Jan 25, 2018 2.238 2.250 2.143 2.148 23,994 -0.12(-5.43%)
Jan 24, 2018 2.304 2.304 2.263 2.271 28,757 -0.03(-1.43%)
Jan 23, 2018 2.222 2.329 2.197 2.304 30,683 +0.03(+1.45%)
Jan 22, 2018 2.279 2.296 2.238 2.271 37,005 +0.04(+1.84%)
Jan 19, 2018 2.230 2.260 2.193 2.230 4,804 +0.00(+0.00%)
Jan 18, 2018 2.180 2.337 2.172 2.230 19,978 +0.05(+2.26%)
Jan 17, 2018 2.205 2.307 2.180 2.180 31,930 -0.04(-1.85%)
Jan 16, 2018 2.279 2.279 2.180 2.222 43,753 -0.08(-3.57%)
Jan 12, 2018 2.304 2.304 2.304 0 +0.03(+1.18%)
Jan 11, 2018 2.255 2.279 2.213 2.277 29,859 +0.11(+5.02%)
Jan 10, 2018 2.312 2.386 2.115 2.168 54,064 -0.17(-7.22%)
Jan 09, 2018 2.641 2.641 2.287 2.337 101,740 -0.33(-12.35%)
Jan 08, 2018 2.729 2.732 2.666 2.666 10,608 -0.10(-3.57%)
Jan 05, 2018 2.905 2.905 2.757 2.765 9,981 -0.02(-0.59%)
Jan 04, 2018 2.765 2.814 2.748 2.781 31,207 +0.02(+0.60%)
Jan 03, 2018 2.830 2.880 2.732 2.765 52,044 -0.01(-0.30%)
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.