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 31, 2019 2.507 2.507 2.458 2.473 7,276 +0.02(+0.68%)
Dec 30, 2019 2.490 2.490 2.423 2.456 10,115 -0.03(-1.01%)
Dec 27, 2019 2.473 2.514 2.473 2.481 6,799 +0.01(+0.34%)
Dec 26, 2019 2.557 2.557 2.444 2.473 14,909 -0.03(-1.34%)
Dec 24, 2019 2.507 2.507 2.507 120 +0.00(+0.00%)
Dec 23, 2019 2.557 2.571 2.499 2.507 8,223 -0.05(-1.97%)
Dec 20, 2019 2.666 2.666 2.501 2.557 8,230 -0.08(-3.17%)
Dec 19, 2019 2.406 2.683 2.406 2.641 25,210 +0.21(+8.62%)
Dec 18, 2019 2.473 2.526 2.414 2.431 55,188 -0.03(-1.36%)
Dec 17, 2019 2.473 2.649 2.440 2.465 30,578 +0.02(+0.69%)
Dec 16, 2019 2.465 2.515 2.398 2.448 295,712 -0.03(-1.02%)
Dec 13, 2019 2.490 2.503 2.473 2.473 9,423 +0.00(+0.00%)
Dec 12, 2019 2.490 2.507 2.473 2.473 13,851 -0.03(-1.01%)
Dec 11, 2019 2.465 2.519 2.431 2.498 25,215 -0.03(-1.00%)
Dec 10, 2019 2.523 2.540 2.523 2.523 8,309 -0.03(-1.31%)
Dec 09, 2019 2.536 2.582 2.533 2.557 5,618 +0.03(+0.99%)
Dec 06, 2019 2.523 2.603 2.523 2.532 4,294 +0.00(+0.00%)
Dec 05, 2019 2.549 2.586 2.515 2.532 44,084 +0.01(+0.33%)
Dec 04, 2019 2.561 2.578 2.523 2.523 5,404 +0.00(+0.00%)
Dec 03, 2019 2.515 2.599 2.515 2.523 14,581 -0.03(-1.31%)
Dec 02, 2019 2.599 2.599 2.557 2.557 22,878 +0.01(+0.33%)
Nov 29, 2019 2.565 2.590 2.545 2.549 6,202 -0.01(-0.33%)
Nov 27, 2019 2.532 2.599 2.532 2.557 10,974 +0.00(+0.00%)
Nov 26, 2019 2.540 2.616 2.523 2.557 15,271 -0.07(-2.56%)
Nov 25, 2019 2.523 2.691 2.523 2.624 12,728 +0.08(+2.96%)
Nov 22, 2019 2.582 2.582 2.523 2.549 71,212 -0.01(-0.39%)
Nov 21, 2019 2.599 2.599 2.557 2.559 19,700 +0.02(+0.72%)
Nov 20, 2019 2.599 2.649 2.540 2.540 37,049 -0.07(-2.73%)
Nov 19, 2019 2.595 2.628 2.595 2.611 17,126 -0.00(-0.01%)
Nov 18, 2019 2.611 2.628 2.611 2.612 11,119 +0.02(+0.64%)
Nov 15, 2019 2.611 2.661 2.587 2.595 34,015 -0.02(-0.63%)
Nov 14, 2019 2.587 2.613 2.587 2.611 5,010 -0.02(-0.94%)
Nov 13, 2019 2.620 2.636 2.587 2.636 7,911 +0.00(+0.00%)
Nov 12, 2019 2.603 2.645 2.595 2.636 46,853 +0.02(+0.95%)
Nov 11, 2019 2.595 2.611 2.562 2.611 25,046 +0.02(+0.96%)
Nov 08, 2019 2.587 2.620 2.512 2.587 108,199 -0.12(-4.29%)
Nov 07, 2019 2.781 2.802 2.694 2.703 22,223 -0.05(-1.81%)
Nov 06, 2019 2.744 2.786 2.703 2.752 29,552 +0.00(+0.00%)
Nov 05, 2019 2.711 2.752 2.686 2.752 9,641 +0.02(+0.61%)
Nov 04, 2019 2.694 2.752 2.692 2.736 38,945 +0.05(+1.73%)
Nov 01, 2019 2.689 2.694 2.678 2.689 35,704 -0.01(-0.19%)
Oct 31, 2019 2.686 2.694 2.672 2.694 14,152 +0.02(+0.78%)
Oct 30, 2019 2.674 2.674 2.674 2.674 588 +0.02(+0.78%)
Oct 29, 2019 2.653 2.686 2.653 2.653 4,154 -0.01(-0.31%)
Oct 28, 2019 2.694 2.694 2.634 2.661 8,617 -0.02(-0.68%)
Oct 25, 2019 2.686 2.686 2.679 2.679 1,085 -0.02(-0.56%)
Oct 24, 2019 2.686 2.694 2.678 2.694 1,803 +0.00(+0.00%)
Oct 23, 2019 2.727 2.727 2.694 2.694 12,717 -0.01(-0.31%)
Oct 22, 2019 2.678 2.727 2.678 2.703 6,254 +0.01(+0.31%)
Oct 21, 2019 2.694 2.694 2.694 2.694 168 -0.03(-1.10%)
Oct 18, 2019 2.694 2.736 2.694 2.724 8,564 +0.05(+1.71%)
Oct 17, 2019 2.694 2.694 2.677 2.679 46,781 -0.00(-0.12%)
Oct 16, 2019 2.681 2.703 2.669 2.682 8,845 +0.02(+0.78%)
Oct 15, 2019 2.645 2.694 2.645 2.661 10,034 -0.02(-0.62%)
Oct 14, 2019 2.661 2.678 2.651 2.678 11,905 +0.01(+0.31%)
Oct 11, 2019 2.663 2.690 2.645 2.669 8,684 +0.02(+0.94%)
Oct 10, 2019 2.678 2.694 2.632 2.645 15,384 -0.02(-0.62%)
Oct 09, 2019 2.719 2.736 2.620 2.661 114,929 -0.02(-0.93%)
Oct 08, 2019 2.678 2.711 2.659 2.686 31,345 +0.03(+1.25%)
Oct 07, 2019 2.653 2.653 2.653 2.653 1,850 -0.01(-0.31%)
Oct 04, 2019 2.661 2.678 2.645 2.661 6,634 +0.01(+0.25%)
Oct 03, 2019 2.672 2.672 2.645 2.655 15,864 -0.01(-0.25%)
Oct 02, 2019 2.661 2.678 2.661 2.661 10,072 +0.01(+0.31%)
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.