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 28, 2018 2.186 2.227 2.149 2.194 40,029 +0.01(+0.37%)
Feb 27, 2018 2.235 2.318 2.121 2.186 5,788 -0.04(-1.82%)
Feb 26, 2018 2.284 2.284 2.210 2.227 34,281 -0.04(-1.79%)
Feb 23, 2018 2.324 2.344 2.267 2.267 12,156 -0.05(-2.11%)
Feb 22, 2018 2.365 2.376 2.191 2.316 55,798 -0.07(-3.06%)
Feb 21, 2018 2.251 2.519 2.129 2.389 60,729 +0.15(+6.91%)
Feb 20, 2018 2.332 2.438 2.129 2.235 39,714 -0.10(-4.18%)
Feb 16, 2018 2.332 2.332 2.332 0 +0.19(+8.71%)
Feb 15, 2018 2.032 2.145 1.869 2.145 70,095 +0.20(+10.46%)
Feb 14, 2018 2.032 1.731 1.942 286,161 +0.20(+11.16%)
Feb 13, 2018 1.757 1.784 1.747 1.747 59,238 -0.02(-1.38%)
Feb 12, 2018 1.763 1.780 1.755 1.772 212,077 -0.01(-0.46%)
Feb 09, 2018 1.828 1.834 1.755 1.780 57,161 -0.06(-3.10%)
Feb 08, 2018 1.829 1.869 1.829 1.837 21,197 -0.03(-1.74%)
Feb 07, 2018 1.942 1.942 1.828 1.869 66,335 -0.07(-3.77%)
Feb 06, 2018 1.950 1.958 1.877 1.942 76,531 -0.04(-2.05%)
Feb 05, 2018 1.910 1.987 1.884 1.983 16,803 +0.05(+2.52%)
Feb 02, 2018 1.967 1.967 1.887 1.934 321,236 -0.03(-1.65%)
Feb 01, 2018 1.975 1.975 1.934 1.967 7,846 -0.01(-0.41%)
Jan 31, 2018 1.967 2.015 1.945 1.975 81,290 +0.03(+1.67%)
Jan 30, 2018 1.975 1.975 1.958 1.942 48,301 -0.02(-1.24%)
Jan 29, 2018 2.032 2.032 1.958 1.967 16,307 -0.07(-3.20%)
Jan 26, 2018 2.113 2.113 1.967 2.032 134,495 -0.09(-4.21%)
Jan 25, 2018 2.210 2.223 2.117 2.121 24,295 -0.12(-5.44%)
Jan 24, 2018 2.275 2.275 2.235 2.243 29,117 -0.03(-1.43%)
Jan 23, 2018 2.194 2.300 2.170 2.275 31,068 +0.03(+1.45%)
Jan 22, 2018 2.251 2.267 2.210 2.243 37,469 +0.04(+1.85%)
Jan 19, 2018 2.202 2.232 2.166 2.202 4,864 +0.00(+0.00%)
Jan 18, 2018 2.153 2.308 2.145 2.202 20,229 +0.05(+2.26%)
Jan 17, 2018 2.178 2.278 2.153 2.153 32,330 -0.04(-1.85%)
Jan 16, 2018 2.251 2.251 2.153 2.194 44,301 -0.08(-3.57%)
Jan 12, 2018 2.275 2.275 2.275 0 +0.03(+1.19%)
Jan 11, 2018 2.227 2.251 2.186 2.249 30,233 +0.11(+5.02%)
Jan 10, 2018 2.284 2.357 2.088 2.141 54,741 -0.17(-7.22%)
Jan 09, 2018 2.609 2.609 2.259 2.308 103,015 -0.33(-12.35%)
Jan 08, 2018 2.695 2.698 2.633 2.633 10,741 -0.10(-3.57%)
Jan 05, 2018 2.869 2.869 2.722 2.730 10,106 -0.02(-0.59%)
Jan 04, 2018 2.731 2.779 2.714 2.747 31,598 +0.02(+0.60%)
Jan 03, 2018 2.795 2.844 2.698 2.730 52,696 -0.01(-0.30%)
Jan 02, 2018 2.917 2.990 2.704 2.739 96,347 -0.25(-8.42%)
Dec 29, 2017 2.990 2.990 2.990 0 -0.26(-8.00%)
Dec 28, 2017 3.210 3.251 3.186 3.251 47,811 +0.00(+0.00%)
Dec 27, 2017 3.218 3.251 3.218 3.251 19,568 +0.01(+0.25%)
Dec 26, 2017 3.169 3.251 3.104 3.242 33,905 +0.26(+8.72%)
Dec 22, 2017 2.942 3.112 2.877 2.982 12,156 -0.03(-1.08%)
Dec 21, 2017 2.982 3.129 2.982 3.015 21,854 +0.04(+1.34%)
Dec 20, 2017 3.242 3.242 2.925 2.975 34,587 -0.28(-8.48%)
Dec 19, 2017 3.251 3.251 3.177 3.251 11,327 -0.02(-0.50%)
Dec 18, 2017 3.186 3.632 3.186 3.267 56,718 -0.39(-10.67%)
Dec 15, 2017 3.267 3.657 3.177 3.657 50,395 +0.49(+15.38%)
Dec 14, 2017 3.210 3.234 3.169 3.169 25,005 -0.04(-1.27%)
Dec 13, 2017 3.129 3.210 3.076 3.210 8,727 -0.03(-1.00%)
Dec 12, 2017 3.242 3.413 3.169 3.242 22,941 +0.02(+0.76%)
Dec 11, 2017 3.283 3.641 3.178 3.218 50,246 +0.13(+4.21%)
Dec 08, 2017 3.177 3.177 3.080 3.088 89,328 -0.11(-3.55%)
Dec 07, 2017 3.047 3.251 3.047 3.202 48,885 +0.18(+5.91%)
Dec 06, 2017 3.242 3.405 3.023 3.023 31,426 -0.22(-6.77%)
Dec 05, 2017 3.234 3.470 3.226 3.242 74,382 +0.02(+0.76%)
Dec 04, 2017 3.372 3.576 3.088 3.218 142,222 -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.