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

Pangaea Logistics So (NQ: PANL )

7.430 -0.300 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2016 1.804 1.812 1.788 1.796 5,783 +0.04(+2.31%)
Feb 26, 2016 1.804 1.804 1.755 1.755 246 +0.00(+0.00%)
Feb 25, 2016 1.755 1.755 1.755 1.755 270 +0.00(+0.00%)
Feb 24, 2016 1.914 1.914 1.755 1.755 738 +0.00(+0.00%)
Feb 23, 2016 1.804 1.804 1.755 1.755 11,931 -0.06(-3.14%)
Feb 22, 2016 1.812 1.812 1.812 1.812 238 -0.02(-1.33%)
Feb 19, 2016 1.853 1.853 1.837 1.837 2,136 -0.02(-0.88%)
Feb 18, 2016 1.869 1.869 1.853 1.853 369 +0.00(+0.00%)
Feb 17, 2016 1.853 1.853 1.853 1.853 163 +0.02(+0.88%)
Feb 16, 2016 1.853 1.885 1.804 1.837 15,770 -0.06(-3.00%)
Feb 12, 2016 1.902 1.893 1.893 1.893 246 +0.02(+1.30%)
Feb 11, 2016 1.920 1.934 1.853 1.869 14,407 -0.07(-3.77%)
Feb 10, 2016 1.942 1.942 1.942 1.942 124 +0.00(+0.00%)
Feb 09, 2016 1.983 1.995 1.869 1.942 15,550 -0.02(-0.83%)
Feb 08, 2016 1.958 1.958 1.958 1.958 143 +0.00(+0.00%)
Feb 05, 2016 2.080 2.284 1.950 1.958 3,011 -0.07(-3.60%)
Feb 04, 2016 2.007 2.072 1.991 2.032 5,711 +0.08(+4.17%)
Feb 03, 2016 1.950 1.950 1.950 1.950 403 +0.04(+2.13%)
Feb 02, 2016 2.012 2.012 1.910 1.910 689 +0.00(+0.00%)
Feb 01, 2016 1.910 1.910 1.910 1.910 371 +0.01(+0.43%)
Jan 29, 2016 1.877 2.088 1.861 1.902 5,364 +0.02(+1.30%)
Jan 28, 2016 1.877 1.877 1.869 1.877 2,039 +0.08(+4.52%)
Jan 27, 2016 1.934 2.048 1.536 1.796 15,140 -0.10(-5.15%)
Jan 26, 2016 1.967 1.967 1.893 1.893 499 +0.00(+0.00%)
Jan 25, 2016 1.885 1.902 1.885 1.893 718 -0.07(-3.32%)
Jan 22, 2016 1.983 1.983 1.958 1.958 522 +0.00(+0.00%)
Jan 21, 2016 1.999 2.064 1.958 1.958 9,780 -0.07(-3.60%)
Jan 20, 2016 2.032 2.048 2.032 2.032 1,726 -0.00(-0.00%)
Jan 19, 2016 2.084 2.084 2.032 2.032 509 -0.02(-1.18%)
Jan 15, 2016 2.032 2.056 2.056 2.056 8,613 +0.02(+1.20%)
Jan 14, 2016 2.080 2.101 2.032 2.032 9,535 +0.00(+0.00%)
Jan 13, 2016 2.088 2.153 2.032 2.032 11,622 -0.08(-3.85%)
Jan 11, 2016 2.153 2.113 2.113 2.113 7 -0.04(-1.89%)
Jan 08, 2016 2.250 2.250 2.153 2.153 879 +0.00(+0.00%)
Jan 07, 2016 2.153 2.153 2.153 2.153 371 +0.00(+0.00%)
Jan 06, 2016 2.162 2.162 2.153 2.153 650 -0.00(-0.00%)
Jan 05, 2016 2.170 2.170 2.154 2.154 900 -0.03(-1.48%)
Jan 04, 2016 2.153 2.307 2.153 2.186 5,639 +0.04(+1.89%)
Dec 31, 2015 2.121 2.145 2.145 2.145 17,966 +0.02(+1.15%)
Dec 30, 2015 2.105 2.162 2.105 2.121 26,372 +0.03(+1.56%)
Dec 29, 2015 2.137 2.162 2.088 2.088 40,856 -0.02(-0.77%)
Dec 28, 2015 2.251 2.251 2.105 2.105 63,126 -0.15(-6.50%)
Dec 22, 2015 2.316 2.251 2.251 2.251 11,690 -0.05(-2.12%)
Dec 21, 2015 2.227 2.308 2.227 2.300 616 +0.07(+3.28%)
Dec 18, 2015 2.308 2.316 2.227 2.227 5,980 -0.01(-0.36%)
Dec 17, 2015 2.243 2.324 2.227 2.235 6,279 -0.09(-3.85%)
Dec 16, 2015 2.210 2.324 2.202 2.324 1,157 +0.02(+1.06%)
Dec 15, 2015 2.194 2.316 2.194 2.300 7,278 +0.08(+3.66%)
Dec 14, 2015 2.236 2.243 2.137 2.218 6,763 -0.07(-3.19%)
Dec 11, 2015 2.267 2.300 2.170 2.292 1,034 -0.04(-1.74%)
Dec 10, 2015 2.170 2.332 2.170 2.332 3,605 +0.11(+4.74%)
Dec 09, 2015 2.275 2.275 2.227 2.227 5,829 +0.00(+0.00%)
Dec 08, 2015 2.259 2.259 2.227 2.227 3,723 -0.03(-1.44%)
Dec 07, 2015 2.259 2.259 2.259 2.259 446 -0.02(-1.07%)
Dec 04, 2015 2.365 2.365 2.259 2.284 6,514 -0.03(-1.40%)
Dec 03, 2015 2.292 2.316 2.292 2.316 1,735 +0.02(+1.06%)
Dec 02, 2015 2.292 2.292 2.292 2.292 616 -0.02(-1.05%)
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.