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 (%)
Oct 31, 2018 2.820 2.885 2.755 2.755 9,602 -0.09(-3.14%)
Oct 30, 2018 2.722 3.169 2.706 2.844 59,761 +0.12(+4.48%)
Oct 29, 2018 2.674 2.722 2.674 2.722 28,349 +0.04(+1.52%)
Oct 26, 2018 2.682 2.706 2.682 2.682 15,628 -0.04(-1.49%)
Oct 25, 2018 2.755 2.755 2.722 2.722 1,781 +0.02(+0.60%)
Oct 24, 2018 2.698 2.771 2.661 2.706 28,198 +0.02(+0.60%)
Oct 23, 2018 2.690 2.774 2.682 2.690 17,522 +0.01(+0.30%)
Oct 22, 2018 2.665 2.844 2.665 2.682 43,052 +0.02(+0.61%)
Oct 19, 2018 2.722 2.763 2.665 2.665 32,117 -0.04(-1.35%)
Oct 18, 2018 2.779 2.779 2.690 2.702 15,428 -0.04(-1.34%)
Oct 17, 2018 2.804 2.804 2.739 2.739 2,990 +0.02(+0.60%)
Oct 16, 2018 2.722 2.811 2.722 2.722 4,928 +0.00(+0.00%)
Oct 15, 2018 2.763 2.790 2.682 2.722 17,552 -0.07(-2.62%)
Oct 12, 2018 2.795 2.836 2.795 2.795 1,722 +0.07(+2.69%)
Oct 11, 2018 2.795 2.820 2.605 2.722 24,538 -0.04(-1.47%)
Oct 10, 2018 2.779 2.869 2.763 2.763 8,194 -0.02(-0.87%)
Oct 09, 2018 2.804 2.909 2.787 2.787 3,640 -0.04(-1.44%)
Oct 08, 2018 2.860 2.897 2.747 2.828 45,958 -0.03(-1.14%)
Oct 05, 2018 2.860 2.917 2.860 2.860 10,459 -0.03(-1.19%)
Oct 04, 2018 2.914 2.914 2.885 2.895 21,119 -0.03(-1.04%)
Oct 03, 2018 2.893 2.999 2.893 2.925 11,473 +0.02(+0.56%)
Oct 02, 2018 2.885 2.976 2.885 2.909 29,349 +0.02(+0.56%)
Oct 01, 2018 2.885 2.999 2.844 2.893 56,015 +0.05(+1.71%)
Sep 28, 2018 2.844 2.917 2.844 2.844 6,398 -0.02(-0.57%)
Sep 27, 2018 2.844 2.966 2.844 2.860 42,071 -0.07(-2.22%)
Sep 26, 2018 2.877 2.966 2.844 2.925 26,203 +0.07(+2.56%)
Sep 25, 2018 2.795 3.039 2.779 2.852 200,679 -0.01(-0.28%)
Sep 24, 2018 2.958 3.088 2.852 2.860 59,319 -0.15(-4.86%)
Sep 21, 2018 3.025 3.047 3.003 3.007 41,347 -0.03(-1.07%)
Sep 20, 2018 2.958 3.104 2.934 3.039 83,347 +0.10(+3.32%)
Sep 19, 2018 2.871 2.966 2.861 2.942 21,986 +0.07(+2.55%)
Sep 18, 2018 2.917 2.917 2.844 2.869 16,788 -0.01(-0.28%)
Sep 17, 2018 2.909 2.917 2.844 2.877 80,864 +0.06(+2.02%)
Sep 14, 2018 2.828 2.917 2.787 2.820 31,502 +0.03(+1.17%)
Sep 13, 2018 2.804 2.925 2.763 2.787 134,604 -0.02(-0.58%)
Sep 12, 2018 2.822 2.870 2.804 2.804 15,620 -0.01(-0.29%)
Sep 11, 2018 2.747 2.885 2.747 2.812 37,603 +0.02(+0.87%)
Sep 10, 2018 2.763 2.879 2.690 2.787 47,493 +0.02(+0.88%)
Sep 07, 2018 2.747 2.771 2.726 2.763 28,303 +0.04(+1.49%)
Sep 06, 2018 2.698 2.779 2.698 2.722 32,325 +0.04(+1.52%)
Sep 05, 2018 2.725 2.725 2.682 2.682 36,092 +0.00(+0.00%)
Sep 04, 2018 2.682 2.762 2.682 2.682 20,098 -0.04(-1.49%)
Aug 31, 2018 2.722 2.722 2.722 0 -0.07(-2.62%)
Aug 30, 2018 2.722 2.870 2.722 2.795 32,095 +0.03(+1.18%)
Aug 29, 2018 2.836 2.919 2.739 2.763 20,237 -0.11(-3.68%)
Aug 28, 2018 2.844 2.925 2.836 2.869 53,252 +0.03(+1.15%)
Aug 27, 2018 2.828 2.860 2.769 2.836 15,884 +0.05(+1.75%)
Aug 24, 2018 2.771 2.820 2.771 2.787 44,054 +0.04(+1.48%)
Aug 23, 2018 2.609 2.925 2.609 2.747 106,663 +0.14(+5.30%)
Aug 22, 2018 2.519 2.755 2.517 2.609 31,391 +0.05(+1.90%)
Aug 21, 2018 2.584 2.600 2.560 2.560 42,427 -0.03(-1.25%)
Aug 20, 2018 2.544 2.592 2.544 2.592 5,503 +0.03(+1.27%)
Aug 17, 2018 2.600 2.600 2.560 2.560 7,506 -0.04(-1.56%)
Aug 16, 2018 2.600 2.600 2.561 2.600 10,424 +0.04(+1.59%)
Aug 15, 2018 2.736 2.736 2.560 2.560 80,597 -0.19(-6.80%)
Aug 14, 2018 2.747 2.747 2.747 6 +0.00(+0.00%)
Aug 13, 2018 2.747 2.763 2.747 2.747 4,192 +0.00(+0.00%)
Aug 10, 2018 2.763 2.763 2.747 2.747 12,551 -0.02(-0.88%)
Aug 09, 2018 2.844 2.844 2.747 2.771 8,757 -0.03(-1.16%)
Aug 08, 2018 2.771 3.169 2.723 2.804 207,193 +0.18(+6.81%)
Aug 07, 2018 2.625 2.625 2.625 2.625 2,429 +0.00(+0.17%)
Aug 06, 2018 2.617 2.634 2.601 2.620 2,920 +0.02(+0.76%)
Aug 03, 2018 2.625 2.641 2.600 2.600 33,102 +0.03(+1.05%)
Aug 02, 2018 2.582 2.582 2.573 2.573 1,476 +0.01(+0.45%)
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.