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 (%)
Feb 28, 2017 2.589 2.589 2.519 2.519 317 -0.20(-7.46%)
Feb 27, 2017 2.584 2.844 2.568 2.722 80,992 +0.06(+2.13%)
Feb 24, 2017 2.462 2.730 2.462 2.665 30,253 +0.12(+4.79%)
Feb 23, 2017 2.649 2.942 2.479 2.544 70,203 -0.07(-2.80%)
Feb 22, 2017 2.641 2.649 2.479 2.617 25,923 -0.04(-1.53%)
Feb 21, 2017 2.649 2.657 2.649 2.657 1,018 +0.14(+5.48%)
Feb 17, 2017 2.519 2.519 2.519 0 +0.03(+1.30%)
Feb 16, 2017 2.735 2.735 2.487 2.487 2,016 -0.02(-0.65%)
Feb 15, 2017 2.462 2.511 2.462 2.503 1,002 -0.03(-1.28%)
Feb 14, 2017 2.588 2.588 2.527 2.535 2,982 +0.01(+0.32%)
Feb 13, 2017 2.519 2.578 2.511 2.527 3,640 +0.07(+2.64%)
Feb 10, 2017 2.446 2.592 2.446 2.462 10,521 +0.13(+5.57%)
Feb 09, 2017 2.397 2.519 2.316 2.332 10,019 -0.05(-2.05%)
Feb 07, 2017 2.381 2.381 2.381 33 +0.05(+2.09%)
Feb 06, 2017 2.321 2.332 2.321 2.332 1,379 -0.04(-1.72%)
Feb 03, 2017 2.332 2.381 2.316 2.373 5,405 -0.02(-1.02%)
Feb 02, 2017 2.470 2.560 2.397 2.397 1,993 -0.11(-4.22%)
Feb 01, 2017 2.519 2.566 2.503 2.503 4,469 -0.06(-2.28%)
Jan 31, 2017 2.690 3.047 2.527 2.561 94,220 -0.15(-5.63%)
Jan 30, 2017 2.674 2.714 2.617 2.714 11,313 +0.05(+1.77%)
Jan 27, 2017 2.739 2.739 2.667 2.667 679 -0.06(-2.03%)
Jan 26, 2017 2.722 2.722 2.706 2.722 1,876 +0.02(+0.90%)
Jan 25, 2017 2.706 2.706 2.592 2.698 1,625 +0.02(+0.91%)
Jan 24, 2017 2.739 2.739 2.674 2.674 246 +0.11(+4.11%)
Jan 23, 2017 2.571 2.682 2.568 2.568 1,109 -0.08(-3.07%)
Jan 20, 2017 2.763 2.763 2.641 2.649 5,563 -0.10(-3.81%)
Jan 19, 2017 2.795 2.795 2.727 2.754 6,995 +0.01(+0.27%)
Jan 18, 2017 2.633 2.698 2.633 2.747 7,727 +0.08(+3.05%)
Jan 17, 2017 2.609 2.698 2.609 2.665 1,396 -0.04(-1.50%)
Jan 13, 2017 2.706 2.706 2.706 0 +0.09(+3.42%)
Jan 12, 2017 2.682 2.730 2.617 2.617 10,341 -0.14(-5.01%)
Jan 11, 2017 2.600 2.755 2.600 2.755 3,076 +0.09(+3.35%)
Jan 10, 2017 2.730 2.730 2.665 2.665 3,344 -0.06(-2.09%)
Jan 09, 2017 2.739 2.739 2.633 2.722 7,683 +0.02(+0.60%)
Jan 06, 2017 2.706 2.714 2.560 2.706 7,123 -0.01(-0.30%)
Jan 05, 2017 2.714 2.714 2.714 2.714 888 +0.00(+0.00%)
Jan 04, 2017 2.600 2.739 2.520 2.714 1,133 +0.14(+5.36%)
Jan 03, 2017 2.804 2.804 2.438 2.576 4,784 -0.19(-6.76%)
Dec 30, 2016 2.763 2.763 2.763 0 +0.02(+0.89%)
Dec 29, 2016 2.795 2.795 2.600 2.739 54,727 -0.02(-0.88%)
Dec 28, 2016 2.722 2.836 2.560 2.763 94,186 +0.04(+1.49%)
Dec 27, 2016 2.170 2.797 2.170 2.722 20,300 +0.55(+25.47%)
Dec 23, 2016 2.170 2.170 2.170 0 +0.04(+1.91%)
Dec 22, 2016 2.129 2.162 2.129 2.129 14,632 +0.02(+0.77%)
Dec 21, 2016 2.145 2.153 2.048 2.113 34,356 -0.04(-1.89%)
Dec 20, 2016 2.015 2.153 2.015 2.153 16,707 +0.15(+7.72%)
Dec 19, 2016 2.088 2.134 1.950 1.999 77,605 -0.15(-6.82%)
Dec 16, 2016 2.162 2.175 2.121 2.145 35,314 +0.03(+1.54%)
Dec 15, 2016 2.266 2.266 2.113 2.113 49,809 -0.16(-7.14%)
Dec 14, 2016 2.454 2.454 2.275 2.275 1,918 -0.17(-6.98%)
Dec 13, 2016 2.617 2.703 2.446 2.446 5,008 -0.10(-3.83%)
Dec 12, 2016 2.519 2.544 2.519 2.544 5,275 -0.02(-0.95%)
Dec 09, 2016 2.592 2.592 2.568 2.568 637 -0.02(-0.94%)
Dec 08, 2016 2.592 2.812 2.470 2.592 26,540 +0.00(+0.00%)
Dec 07, 2016 2.662 2.662 2.584 2.592 8,332 -0.10(-3.63%)
Dec 06, 2016 2.722 2.840 2.625 2.690 18,253 -0.18(-6.23%)
Dec 05, 2016 2.844 3.007 2.665 2.869 81,733 +0.03(+1.15%)
Dec 02, 2016 2.479 2.836 2.479 2.836 42,373 +0.34(+13.68%)
Dec 01, 2016 2.576 2.580 2.446 2.495 10,605 -0.13(-4.95%)
Nov 30, 2016 2.641 2.641 2.511 2.625 3,393 -0.02(-0.62%)
Nov 29, 2016 2.609 2.682 2.600 2.641 6,990 -0.11(-3.85%)
Nov 28, 2016 2.812 2.812 2.674 2.747 24,184 -0.08(-2.87%)
Nov 25, 2016 2.747 2.844 2.747 2.828 2,489 +0.07(+2.35%)
Nov 23, 2016 2.763 2.763 2.763 0 +0.02(+0.89%)
Nov 22, 2016 2.665 2.925 2.579 2.739 7,567 +0.06(+2.12%)
Nov 21, 2016 2.633 2.804 2.568 2.682 68,324 +0.11(+4.43%)
Nov 18, 2016 2.804 2.844 2.281 2.568 48,016 -0.20(-7.06%)
Nov 17, 2016 3.047 3.454 2.646 2.763 631,263 +0.13(+4.94%)
Nov 16, 2016 2.625 3.608 2.438 2.633 670,415 +0.20(+8.00%)
Nov 15, 2016 2.040 2.844 2.028 2.438 402,829 +0.42(+20.97%)
Nov 14, 2016 2.097 2.129 2.015 2.015 13,866 -0.06(-2.74%)
Nov 11, 2016 2.056 2.170 2.056 2.072 2,584 +0.05(+2.41%)
Nov 10, 2016 2.072 2.072 2.023 10,937 -0.05(-2.35%)
Nov 09, 2016 1.967 2.072 1.967 2.072 8,503 +0.06(+2.82%)
Nov 08, 2016 2.056 2.178 1.950 2.015 20,468 +0.00(+0.00%)
Nov 07, 2016 2.080 2.088 2.015 2.015 15,282 -0.02(-0.80%)
Nov 04, 2016 2.088 2.178 2.032 2.032 14,578 -0.02(-1.19%)
Nov 03, 2016 2.080 2.178 1.950 2.056 20,971 -0.04(-1.94%)
Nov 02, 2016 2.092 2.186 2.092 2.097 23,442 +0.02(+0.78%)
Nov 01, 2016 2.101 2.136 2.080 2.080 6,115 +0.00(+0.00%)
Oct 31, 2016 2.153 2.218 2.072 2.080 31,690 -0.01(-0.39%)
Oct 28, 2016 2.072 2.113 2.072 2.088 19,120 +0.02(+0.78%)
Oct 27, 2016 2.113 2.121 2.072 2.072 6,382 -0.02(-0.78%)
Oct 26, 2016 2.194 2.235 2.088 2.088 6,829 +0.02(+0.78%)
Oct 25, 2016 2.097 2.235 2.072 2.072 24,244 -0.08(-3.77%)
Oct 24, 2016 2.088 2.227 2.072 2.153 24,429 +0.04(+1.92%)
Oct 21, 2016 2.144 2.218 2.064 2.113 20,122 +0.07(+3.17%)
Oct 20, 2016 2.064 2.064 2.048 2.048 4,689 -0.02(-0.79%)
Oct 19, 2016 2.064 2.064 2.064 2.064 8,152 +0.00(+0.00%)
Oct 18, 2016 2.064 2.064 2.064 2.064 4,799 +0.02(+0.79%)
Oct 17, 2016 2.056 2.145 2.048 2.048 13,234 -0.02(-1.18%)
Oct 14, 2016 2.178 2.178 2.072 2.072 19,917 +0.01(+0.39%)
Oct 13, 2016 2.056 2.178 2.056 2.064 684 -0.07(-3.07%)
Oct 12, 2016 2.129 2.129 2.129 2.129 233 +0.01(+0.40%)
Oct 07, 2016 2.121 2.121 2.121 2.121 23 +0.06(+2.76%)
Oct 06, 2016 2.064 2.137 2.056 2.064 970 -0.01(-0.39%)
Oct 05, 2016 2.088 2.088 2.072 2.072 1,522 -0.01(-0.39%)
Oct 04, 2016 2.080 2.080 2.080 2.080 123 +0.01(+0.39%)
Oct 03, 2016 2.048 2.141 2.048 2.072 4,208 +0.04(+2.00%)
Sep 30, 2016 2.137 2.178 2.032 2.032 10,489 -0.10(-4.76%)
Sep 29, 2016 2.235 2.235 2.072 2.133 905 +0.06(+2.94%)
Sep 28, 2016 2.227 2.227 2.072 2.072 1,006 +0.01(+0.39%)
Sep 27, 2016 2.194 2.251 2.064 2.064 3,261 -0.09(-4.15%)
Sep 26, 2016 2.153 2.171 2.153 2.153 5,660 +0.07(+3.52%)
Sep 23, 2016 2.064 2.080 2.064 2.080 4,129 -0.07(-3.03%)
Sep 22, 2016 2.072 2.153 2.072 2.145 7,830 +0.07(+3.53%)
Sep 21, 2016 2.072 2.072 2.072 2.072 470 +0.02(+0.79%)
Sep 20, 2016 2.040 2.117 2.040 2.056 1,391 +0.04(+2.02%)
Sep 19, 2016 2.072 2.072 2.015 2.015 518 -0.07(-3.12%)
Sep 16, 2016 1.877 2.080 1.877 2.080 29,342 +0.07(+3.64%)
Sep 15, 2016 1.885 2.015 1.877 2.007 23,810 +0.12(+6.47%)
Sep 14, 2016 1.877 1.975 1.877 1.885 11,466 +0.02(+0.87%)
Sep 13, 2016 1.869 1.942 1.869 1.869 4,850 -0.01(-0.43%)
Sep 12, 2016 1.877 1.893 1.869 1.877 7,174 +0.01(+0.43%)
Sep 09, 2016 1.918 1.934 1.869 1.869 6,048 -0.04(-2.13%)
Sep 08, 2016 1.918 1.950 1.910 1.910 3,577 +0.00(+0.00%)
Sep 07, 2016 1.926 2.202 1.910 1.910 11,989 -0.03(-1.67%)
Sep 06, 2016 2.048 2.202 1.926 1.942 17,867 -0.11(-5.16%)
Sep 02, 2016 2.040 2.048 2.048 2.048 615 -0.02(-0.79%)
Sep 01, 2016 2.235 2.235 2.040 2.064 1,326 -0.05(-2.31%)
Aug 31, 2016 2.113 2.141 2.072 2.113 5,858 -0.11(-5.11%)
Aug 30, 2016 2.332 2.332 1.991 2.227 16,648 +0.15(+7.03%)
Aug 29, 2016 1.999 2.235 1.999 2.080 3,688 +0.02(+0.86%)
Aug 26, 2016 2.284 2.511 1.991 2.063 40,393 -0.13(-5.99%)
Aug 25, 2016 2.072 2.370 1.999 2.194 23,266 +0.20(+9.76%)
Aug 24, 2016 1.999 1.999 1.999 1.999 685 +0.02(+1.23%)
Aug 23, 2016 1.983 2.151 1.975 1.975 769 +0.00(+0.00%)
Aug 22, 2016 1.950 2.031 1.942 1.975 4,553 +0.09(+4.74%)
Aug 18, 2016 1.885 1.885 1.885 1.885 246 -0.02(-1.28%)
Aug 17, 2016 1.877 1.910 1.877 1.910 1,401 +0.02(+0.86%)
Aug 16, 2016 1.902 1.902 1.893 1.893 1,169 +0.02(+0.87%)
Aug 15, 2016 2.068 2.068 1.877 1.877 2,707 +0.02(+0.87%)
Aug 12, 2016 2.080 2.080 1.828 1.861 6,224 -0.03(-1.63%)
Aug 11, 2016 1.942 1.942 1.869 1.892 3,054 -0.18(-8.74%)
Aug 09, 2016 1.938 2.073 2.073 2.073 28 +0.14(+7.18%)
Aug 08, 2016 1.918 1.967 1.910 1.934 1,315 -0.03(-1.65%)
Aug 05, 2016 1.958 2.495 1.958 1.967 12,126 +0.02(+1.26%)
Aug 04, 2016 1.934 1.942 1.934 1.942 1,902 +0.02(+0.84%)
Aug 03, 2016 1.958 1.995 1.926 1.926 6,234 -0.02(-1.25%)
Aug 02, 2016 2.162 2.259 1.950 1.950 39,840 -0.07(-3.61%)
Aug 01, 2016 2.023 2.023 2.023 2.023 852 +0.07(+3.75%)
Jul 28, 2016 1.939 1.950 1.950 1.950 78 +0.00(+0.00%)
Jul 27, 2016 1.902 1.950 1.902 1.950 884 +0.05(+2.56%)
Jul 26, 2016 1.967 1.967 1.893 1.902 5,702 -0.03(-1.68%)
Jul 25, 2016 1.910 1.934 1.893 1.934 862 +0.02(+1.28%)
Jul 21, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 20, 2016 1.910 1.910 1.910 1.910 205 +0.00(+0.00%)
Jul 18, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 15, 2016 1.910 1.910 1.910 1.910 630 +0.00(+0.00%)
Jul 14, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 13, 2016 1.910 1.910 1.910 1.910 178 +0.02(+0.86%)
Jul 12, 2016 1.902 1.902 1.893 1.893 1,164 -0.01(-0.43%)
Jul 11, 2016 1.918 1.918 1.902 1.902 409 -0.02(-0.85%)
Jul 08, 2016 1.918 1.918 1.918 1.918 233 +0.00(+0.00%)
Jul 07, 2016 1.991 1.991 1.918 1.918 486 -0.03(-1.67%)
Jul 05, 2016 1.950 1.950 1.950 1.950 258 +0.00(+0.00%)
Jul 01, 2016 1.999 1.950 1.950 1.950 738 +0.02(+0.84%)
Jun 30, 2016 2.023 2.023 1.934 1.934 596 +0.02(+1.28%)
Jun 29, 2016 1.893 1.910 1.893 1.910 703 +0.02(+0.86%)
Jun 28, 2016 1.845 1.893 1.845 1.893 492 -0.02(-0.94%)
Jun 27, 2016 1.869 1.911 1.804 1.911 1,460 -0.05(-2.40%)
Jun 24, 2016 1.967 2.170 1.869 1.958 3,919 -0.17(-8.02%)
Jun 23, 2016 2.072 2.129 2.072 2.129 908 +0.17(+8.71%)
Jun 22, 2016 1.967 1.967 1.958 1.958 382 +0.00(+0.00%)
Jun 21, 2016 1.958 1.958 1.958 1.958 492 +0.01(+0.42%)
Jun 20, 2016 2.080 2.080 1.950 1.950 252 -0.09(-4.38%)
Jun 17, 2016 2.040 2.040 2.040 2.040 3,089 +0.01(+0.40%)
Jun 16, 2016 2.032 2.032 2.032 2.032 263 +0.07(+3.73%)
Jun 15, 2016 2.097 2.097 1.958 1.958 435 -0.01(-0.41%)
Jun 14, 2016 1.950 2.145 1.950 1.967 1,417 -0.20(-9.36%)
Jun 13, 2016 2.178 2.178 2.170 2.170 822 -0.08(-3.61%)
Jun 10, 2016 1.926 2.251 1.926 2.251 484 +0.29(+15.03%)
Jun 09, 2016 1.967 1.967 1.869 1.957 1,353 -0.04(-1.89%)
Jun 07, 2016 1.942 1.994 1.994 1.994 2,338 +0.13(+6.71%)
Jun 06, 2016 1.861 1.897 1.853 1.869 943 -0.10(-4.96%)
Jun 03, 2016 1.845 1.967 1.845 1.967 738 +0.14(+7.56%)
Jun 02, 2016 1.845 1.845 1.828 1.828 611 +0.00(+0.00%)
Jun 01, 2016 1.863 1.863 1.804 1.828 9,543 -0.03(-1.75%)
May 31, 2016 1.861 1.861 1.861 1.861 137 +0.03(+1.78%)
May 27, 2016 1.837 1.828 1.828 1.828 9,721 +0.00(+0.00%)
May 26, 2016 1.828 1.837 1.818 1.828 12,808 -0.16(-8.16%)
May 25, 2016 1.877 1.991 1.877 1.991 1,722 +0.00(+0.00%)
May 24, 2016 1.950 1.991 1.828 1.991 13,442 +0.04(+2.08%)
May 20, 2016 1.950 1.950 1.950 1.950 3 +0.03(+1.70%)
May 19, 2016 1.983 1.983 1.918 1.918 9,074 -0.16(-7.81%)
May 18, 2016 2.210 2.210 2.080 2.080 8,040 -0.11(-5.19%)
May 17, 2016 2.194 2.194 2.194 2.194 466 -0.02(-0.74%)
May 16, 2016 2.194 2.316 2.194 2.210 1,234 +0.01(+0.37%)
May 13, 2016 2.210 2.210 2.202 2.202 441 +0.01(+0.37%)
May 12, 2016 2.316 2.332 2.194 2.194 836 +0.00(+0.00%)
May 11, 2016 2.194 2.194 2.194 2.194 1,668 -0.01(-0.37%)
May 10, 2016 2.202 2.202 2.202 2.202 130 -0.13(-5.58%)
May 09, 2016 2.332 2.332 2.332 2.332 123 +0.00(+0.00%)
May 06, 2016 2.332 2.332 2.332 2.332 123 +0.02(+0.70%)
May 05, 2016 2.316 2.316 2.316 2.316 157 -0.01(-0.35%)
May 04, 2016 2.470 2.470 2.324 2.324 2,371 -0.05(-2.05%)
May 03, 2016 3.031 3.039 2.373 2.373 1,525 +0.01(+0.34%)
May 02, 2016 2.357 2.438 2.332 2.365 4,890 +0.09(+3.93%)
Apr 29, 2016 2.275 2.275 2.275 2.275 842 +0.00(+0.00%)
Apr 28, 2016 2.308 2.340 2.251 2.275 3,222 +0.14(+6.46%)
Apr 27, 2016 2.113 2.316 2.032 2.137 16,762 +0.14(+6.91%)
Apr 26, 2016 2.105 2.202 1.999 1.999 9,229 +0.01(+0.41%)
Apr 25, 2016 1.967 1.991 1.967 1.991 1,045 +0.02(+1.24%)
Apr 22, 2016 1.975 1.975 1.967 1.967 435 +0.00(+0.00%)
Apr 21, 2016 2.032 2.032 1.967 1.967 369 -0.11(-5.10%)
Apr 20, 2016 2.032 2.072 2.032 2.072 9,536 +0.07(+3.24%)
Apr 19, 2016 2.072 2.072 2.007 2.007 889 -0.04(-1.98%)
Apr 18, 2016 2.105 2.105 2.040 2.048 4,710 +0.06(+2.86%)
Apr 15, 2016 2.113 2.113 1.975 1.991 5,085 -0.06(-2.78%)
Apr 14, 2016 2.048 2.048 2.048 2.048 347 -0.15(-6.67%)
Apr 13, 2016 2.235 2.235 2.194 2.194 4,261 +0.02(+0.75%)
Apr 12, 2016 2.080 2.178 2.072 2.178 4,290 +0.06(+2.68%)
Apr 11, 2016 2.169 2.169 2.040 2.121 7,769 +0.02(+1.16%)
Apr 08, 2016 1.999 2.097 1.910 2.097 4,453 +0.17(+8.86%)
Apr 07, 2016 1.926 1.926 1.926 1.926 418 -0.02(-1.04%)
Apr 06, 2016 1.983 1.991 1.910 1.946 8,452 +0.04(+1.91%)
Apr 05, 2016 1.910 1.910 1.910 1.910 123 +0.05(+2.62%)
Apr 04, 2016 1.861 1.861 1.861 1.861 171 +0.00(+0.00%)
Apr 01, 2016 1.861 1.861 1.861 1.861 515 -0.01(-0.43%)
Mar 31, 2016 1.869 1.877 1.869 1.869 701 +0.00(+0.00%)
Mar 30, 2016 1.869 1.869 1.869 1.869 388 +0.00(+0.00%)
Mar 29, 2016 1.991 1.991 1.869 1.869 1,925 +0.03(+1.77%)
Mar 28, 2016 1.859 1.859 1.837 1.837 615 -0.01(-0.44%)
Mar 24, 2016 1.837 1.845 1.845 1.845 3,076 -0.04(-2.16%)
Mar 23, 2016 1.902 1.910 1.812 1.885 6,171 +0.01(+0.43%)
Mar 22, 2016 1.885 1.901 1.869 1.877 4,698 +0.07(+4.05%)
Mar 21, 2016 1.837 1.839 1.804 1.804 5,205 -0.08(-4.31%)
Mar 18, 2016 1.877 1.885 1.877 1.885 740 -0.01(-0.43%)
Mar 17, 2016 1.893 1.894 1.893 1.894 440 +0.05(+2.65%)
Mar 15, 2016 1.845 1.845 1.845 1.845 246 -0.05(-2.57%)
Mar 14, 2016 1.819 1.893 1.819 1.893 4,544 +0.09(+4.95%)
Mar 11, 2016 1.828 1.829 1.788 1.804 10,091 -0.02(-1.33%)
Mar 10, 2016 1.828 1.828 1.828 1.828 123 -0.05(-2.60%)
Mar 09, 2016 1.877 1.910 1.820 1.877 3,505 +0.01(+0.43%)
Mar 08, 2016 1.755 1.877 1.755 1.869 9,271 +0.12(+6.98%)
Mar 07, 2016 1.733 1.796 1.733 1.747 9,842 +0.01(+0.47%)
Mar 04, 2016 1.723 1.723 1.715 1.739 35,951 +0.02(+0.94%)
Mar 03, 2016 1.755 1.772 1.715 1.723 7,719 -0.03(-1.85%)
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.