Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

7.800 -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2018 2.185 2.225 2.147 2.193 40,054 +0.01(+0.37%)
Feb 27, 2018 2.233 2.317 2.120 2.185 5,792 -0.04(-1.82%)
Feb 26, 2018 2.282 2.282 2.209 2.225 34,302 -0.04(-1.79%)
Feb 23, 2018 2.323 2.342 2.266 2.266 12,164 -0.05(-2.11%)
Feb 22, 2018 2.363 2.375 2.189 2.315 55,833 -0.07(-3.06%)
Feb 21, 2018 2.250 2.518 2.128 2.388 60,767 +0.15(+6.91%)
Feb 20, 2018 2.331 2.436 2.128 2.233 39,739 -0.10(-4.18%)
Feb 16, 2018 2.331 2.331 2.331 0 +0.19(+8.71%)
Feb 15, 2018 2.030 2.144 1.868 2.144 70,139 +0.20(+10.46%)
Feb 14, 2018 2.030 1.730 1.941 286,341 +0.19(+11.16%)
Feb 13, 2018 1.756 1.783 1.746 1.746 59,275 -0.02(-1.38%)
Feb 12, 2018 1.762 1.779 1.754 1.770 212,210 -0.01(-0.46%)
Feb 09, 2018 1.827 1.833 1.754 1.779 57,197 -0.06(-3.10%)
Feb 08, 2018 1.827 1.868 1.827 1.835 21,211 -0.03(-1.74%)
Feb 07, 2018 1.941 1.941 1.827 1.868 66,376 -0.07(-3.77%)
Feb 06, 2018 1.949 1.957 1.876 1.941 76,579 -0.04(-2.05%)
Feb 05, 2018 1.908 1.986 1.883 1.982 16,813 +0.05(+2.52%)
Feb 02, 2018 1.965 1.965 1.885 1.933 321,438 -0.03(-1.65%)
Feb 01, 2018 1.973 1.973 1.933 1.965 7,851 -0.01(-0.41%)
Jan 31, 2018 1.965 2.014 1.944 1.973 81,341 +0.03(+1.67%)
Jan 30, 2018 1.973 1.973 1.957 1.941 48,331 -0.02(-1.24%)
Jan 29, 2018 2.030 2.030 1.957 1.965 16,317 -0.06(-3.20%)
Jan 26, 2018 2.112 2.112 1.965 2.030 134,579 -0.09(-4.21%)
Jan 25, 2018 2.209 2.221 2.116 2.120 24,310 -0.12(-5.43%)
Jan 24, 2018 2.274 2.274 2.233 2.241 29,136 -0.03(-1.43%)
Jan 23, 2018 2.193 2.298 2.168 2.274 31,087 +0.03(+1.45%)
Jan 22, 2018 2.250 2.266 2.209 2.241 37,493 +0.04(+1.85%)
Jan 19, 2018 2.201 2.230 2.164 2.201 4,867 +0.00(+0.00%)
Jan 18, 2018 2.152 2.306 2.144 2.201 20,242 +0.05(+2.26%)
Jan 17, 2018 2.176 2.277 2.152 2.152 32,351 -0.04(-1.85%)
Jan 16, 2018 2.250 2.250 2.152 2.193 44,329 -0.08(-3.57%)
Jan 12, 2018 2.274 2.274 2.274 0 +0.03(+1.18%)
Jan 11, 2018 2.225 2.250 2.185 2.247 30,252 +0.11(+5.02%)
Jan 10, 2018 2.282 2.355 2.087 2.140 54,776 -0.17(-7.22%)
Jan 09, 2018 2.607 2.607 2.258 2.306 103,080 -0.32(-12.35%)
Jan 08, 2018 2.694 2.696 2.631 2.631 10,748 -0.10(-3.57%)
Jan 05, 2018 2.867 2.867 2.721 2.729 10,113 -0.02(-0.59%)
Jan 04, 2018 2.729 2.777 2.712 2.745 31,618 +0.02(+0.60%)
Jan 03, 2018 2.794 2.842 2.696 2.729 52,729 -0.01(-0.30%)
Jan 02, 2018 2.916 2.989 2.702 2.737 96,407 -0.25(-8.42%)
Dec 29, 2017 2.989 2.989 2.989 0 -0.26(-8.00%)
Dec 28, 2017 3.208 3.248 3.184 3.248 47,841 +0.00(+0.00%)
Dec 27, 2017 3.216 3.248 3.216 3.248 19,580 +0.01(+0.25%)
Dec 26, 2017 3.167 3.248 3.102 3.240 33,927 +0.26(+8.72%)
Dec 22, 2017 2.940 3.110 2.875 2.980 12,164 -0.03(-1.08%)
Dec 21, 2017 2.980 3.127 2.980 3.013 21,868 +0.04(+1.34%)
Dec 20, 2017 3.240 3.240 2.924 2.973 34,609 -0.28(-8.48%)
Dec 19, 2017 3.248 3.248 3.175 3.248 11,334 -0.02(-0.50%)
Dec 18, 2017 3.184 3.630 3.184 3.265 56,753 -0.39(-10.67%)
Dec 15, 2017 3.265 3.655 3.175 3.655 50,427 +0.49(+15.38%)
Dec 14, 2017 3.208 3.232 3.167 3.167 25,020 -0.04(-1.27%)
Dec 13, 2017 3.127 3.208 3.074 3.208 8,732 -0.03(-1.00%)
Dec 12, 2017 3.240 3.411 3.167 3.240 22,955 +0.02(+0.76%)
Dec 11, 2017 3.281 3.638 3.176 3.216 50,278 +0.13(+4.21%)
Dec 08, 2017 3.175 3.175 3.078 3.086 89,384 -0.11(-3.55%)
Dec 07, 2017 3.045 3.248 3.045 3.200 48,916 +0.18(+5.91%)
Dec 06, 2017 3.240 3.403 3.021 3.021 31,445 -0.22(-6.77%)
Dec 05, 2017 3.232 3.468 3.224 3.240 74,429 +0.02(+0.76%)
Dec 04, 2017 3.370 3.573 3.086 3.216 142,312 -0.28(-8.12%)
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.