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 (%)
Dec 30, 2016 2.761 2.761 2.761 0 +0.02(+0.89%)
Dec 29, 2016 2.794 2.794 2.599 2.737 54,761 -0.02(-0.88%)
Dec 28, 2016 2.721 2.834 2.558 2.761 94,245 +0.04(+1.49%)
Dec 27, 2016 2.168 2.795 2.168 2.721 20,313 +0.55(+25.47%)
Dec 23, 2016 2.168 2.168 2.168 0 +0.04(+1.91%)
Dec 22, 2016 2.128 2.160 2.128 2.128 14,641 +0.02(+0.77%)
Dec 21, 2016 2.144 2.152 2.047 2.112 34,377 -0.04(-1.89%)
Dec 20, 2016 2.014 2.152 2.014 2.152 16,717 +0.15(+7.72%)
Dec 19, 2016 2.087 2.133 1.949 1.998 77,654 -0.15(-6.82%)
Dec 16, 2016 2.160 2.173 2.120 2.144 35,337 +0.03(+1.54%)
Dec 15, 2016 2.265 2.265 2.112 2.112 49,841 -0.16(-7.14%)
Dec 14, 2016 2.453 2.453 2.274 2.274 1,919 -0.17(-6.98%)
Dec 13, 2016 2.615 2.701 2.444 2.444 5,011 -0.10(-3.83%)
Dec 12, 2016 2.518 2.542 2.518 2.542 5,278 -0.02(-0.95%)
Dec 09, 2016 2.591 2.591 2.566 2.566 637 -0.02(-0.94%)
Dec 08, 2016 2.591 2.810 2.469 2.591 26,557 +0.00(+0.00%)
Dec 07, 2016 2.661 2.661 2.583 2.591 8,337 -0.10(-3.63%)
Dec 06, 2016 2.721 2.838 2.623 2.688 18,264 -0.18(-6.23%)
Dec 05, 2016 2.842 3.005 2.664 2.867 81,784 +0.03(+1.15%)
Dec 02, 2016 2.477 2.834 2.477 2.834 42,400 +0.34(+13.68%)
Dec 01, 2016 2.574 2.578 2.444 2.493 10,611 -0.13(-4.95%)
Nov 30, 2016 2.640 2.640 2.509 2.623 3,396 -0.02(-0.62%)
Nov 29, 2016 2.607 2.680 2.599 2.639 6,995 -0.11(-3.85%)
Nov 28, 2016 2.810 2.810 2.672 2.745 24,199 -0.08(-2.87%)
Nov 25, 2016 2.745 2.842 2.745 2.826 2,491 +0.06(+2.35%)
Nov 23, 2016 2.761 2.761 2.761 0 +0.02(+0.89%)
Nov 22, 2016 2.664 2.924 2.578 2.737 7,572 +0.06(+2.12%)
Nov 21, 2016 2.631 2.802 2.566 2.680 68,367 +0.11(+4.43%)
Nov 18, 2016 2.802 2.842 2.280 2.566 48,046 -0.19(-7.06%)
Nov 17, 2016 3.045 3.452 2.644 2.761 631,659 +0.13(+4.94%)
Nov 16, 2016 2.623 3.606 2.436 2.631 670,836 +0.19(+8.00%)
Nov 15, 2016 2.038 2.842 2.027 2.436 403,082 +0.42(+20.97%)
Nov 14, 2016 2.095 2.128 2.014 2.014 13,874 -0.06(-2.75%)
Nov 11, 2016 2.055 2.168 2.055 2.071 2,585 +0.05(+2.41%)
Nov 10, 2016 2.071 2.071 2.022 10,944 -0.05(-2.35%)
Nov 09, 2016 1.965 2.071 1.965 2.071 8,508 +0.06(+2.82%)
Nov 08, 2016 2.055 2.176 1.949 2.014 20,480 +0.00(+0.00%)
Nov 07, 2016 2.079 2.087 2.014 2.014 15,292 -0.02(-0.80%)
Nov 04, 2016 2.087 2.176 2.030 2.030 14,587 -0.02(-1.19%)
Nov 03, 2016 2.079 2.176 1.949 2.055 20,984 -0.04(-1.94%)
Nov 02, 2016 2.091 2.185 2.091 2.095 23,457 +0.02(+0.78%)
Nov 01, 2016 2.099 2.135 2.079 2.079 6,119 +0.00(+0.00%)
Oct 31, 2016 2.152 2.217 2.071 2.079 31,710 -0.01(-0.39%)
Oct 28, 2016 2.071 2.112 2.071 2.087 19,132 +0.02(+0.78%)
Oct 27, 2016 2.112 2.120 2.071 2.071 6,386 -0.02(-0.78%)
Oct 26, 2016 2.193 2.233 2.087 2.087 6,833 +0.02(+0.78%)
Oct 25, 2016 2.095 2.233 2.071 2.071 24,259 -0.08(-3.77%)
Oct 24, 2016 2.087 2.225 2.071 2.152 24,444 +0.04(+1.92%)
Oct 21, 2016 2.143 2.217 2.063 2.112 20,134 +0.06(+3.17%)
Oct 20, 2016 2.063 2.063 2.047 2.047 4,692 -0.02(-0.79%)
Oct 19, 2016 2.063 2.063 2.063 2.063 8,157 +0.00(+0.00%)
Oct 18, 2016 2.063 2.063 2.063 2.063 4,802 +0.02(+0.79%)
Oct 17, 2016 2.055 2.144 2.047 2.047 13,243 -0.02(-1.18%)
Oct 14, 2016 2.176 2.176 2.071 2.071 19,930 +0.01(+0.39%)
Oct 13, 2016 2.055 2.176 2.055 2.063 684 -0.07(-3.07%)
Oct 12, 2016 2.128 2.128 2.128 2.128 233 +0.01(+0.40%)
Oct 07, 2016 2.120 2.120 2.120 2.120 23 +0.06(+2.76%)
Oct 06, 2016 2.063 2.136 2.055 2.063 971 -0.01(-0.39%)
Oct 05, 2016 2.087 2.087 2.071 2.071 1,523 -0.01(-0.39%)
Oct 04, 2016 2.079 2.079 2.079 2.079 123 +0.01(+0.39%)
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.