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 (%)
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%)
Mar 01, 2016 1.796 1.755 1.755 1.755 249 -0.04(-2.26%)
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%)
Dec 01, 2015 2.392 2.467 2.292 2.316 16,132 -0.07(-3.06%)
Nov 30, 2015 2.446 2.462 2.357 2.389 6,891 -0.06(-2.33%)
Nov 25, 2015 2.227 2.446 2.446 2.446 9,352 +0.16(+7.12%)
Nov 24, 2015 2.324 2.324 2.259 2.284 2,408 -0.08(-3.54%)
Nov 23, 2015 2.316 2.367 2.316 2.367 2,196 +0.05(+2.21%)
Nov 20, 2015 2.349 2.357 2.316 2.316 5,391 -0.03(-1.38%)
Nov 19, 2015 2.349 2.349 2.349 2.349 123 +0.00(+0.00%)
Nov 18, 2015 2.487 2.487 2.349 2.349 24,866 -0.14(-5.56%)
Nov 17, 2015 2.422 2.487 2.422 2.487 2,101 +0.05(+2.00%)
Nov 16, 2015 2.422 2.438 2.422 2.438 2,827 +0.00(+0.02%)
Nov 13, 2015 2.511 2.527 2.422 2.437 35,289 -0.08(-3.24%)
Nov 12, 2015 2.470 2.585 2.470 2.519 33,373 +0.10(+4.03%)
Nov 11, 2015 2.422 2.422 2.422 2.422 123 -0.02(-1.00%)
Nov 09, 2015 2.462 2.446 2.446 2.446 4,676 +0.01(+0.33%)
Nov 06, 2015 2.462 2.479 2.438 2.438 7,376 -0.03(-1.32%)
Nov 05, 2015 2.479 2.479 2.381 2.470 12,305 -0.02(-0.98%)
Nov 04, 2015 2.487 2.519 2.446 2.495 2,461 -0.02(-0.97%)
Nov 03, 2015 2.560 2.560 2.456 2.519 430 -0.01(-0.32%)
Nov 02, 2015 2.397 2.560 2.397 2.527 8,121 +0.07(+2.64%)
Oct 30, 2015 2.405 2.576 2.405 2.462 7,043 +0.05(+2.02%)
Oct 29, 2015 2.487 2.495 2.414 2.414 19,518 -0.09(-3.57%)
Oct 28, 2015 2.527 2.527 2.452 2.503 14,370 -0.04(-1.60%)
Oct 27, 2015 2.527 2.636 2.527 2.544 6,727 +0.04(+1.62%)
Oct 26, 2015 2.560 2.560 2.503 2.503 22,642 -0.06(-2.22%)
Oct 22, 2015 2.560 2.560 2.560 2.560 22 -0.05(-1.87%)
Oct 21, 2015 2.641 2.641 2.609 2.609 4,500 -0.07(-2.72%)
Oct 20, 2015 2.609 2.682 2.609 2.682 14,545 +0.06(+2.48%)
Oct 19, 2015 2.690 2.690 2.617 2.617 3,446 -0.06(-2.42%)
Oct 15, 2015 2.609 2.682 2.682 2.682 738 +0.06(+2.17%)
Oct 14, 2015 2.625 2.625 2.625 2.625 162 -0.07(-2.42%)
Oct 13, 2015 2.690 2.714 2.690 2.690 620 +0.03(+1.22%)
Oct 12, 2015 2.657 2.657 2.657 2.657 252 -0.11(-3.82%)
Oct 09, 2015 2.906 2.906 2.763 2.763 2,475 -0.10(-3.41%)
Oct 08, 2015 2.844 2.865 2.844 2.860 2,229 -0.06(-1.95%)
Oct 07, 2015 2.779 2.966 2.698 2.917 9,838 +0.23(+8.46%)
Oct 06, 2015 2.495 2.706 2.495 2.690 2,395 +0.15(+6.09%)
Oct 05, 2015 2.519 2.568 2.519 2.535 3,160 +0.08(+3.31%)
Oct 02, 2015 2.454 2.454 2.454 2.454 123 -0.02(-0.85%)
Oct 01, 2015 2.462 2.511 2.458 2.475 4,308 -0.04(-1.75%)
Sep 30, 2015 2.568 2.568 2.438 2.519 5,636 -0.15(-5.49%)
Sep 29, 2015 2.560 2.665 2.527 2.665 3,165 +0.02(+0.92%)
Sep 28, 2015 2.617 2.641 2.210 2.641 11,399 +0.00(+0.00%)
Sep 25, 2015 2.633 2.641 2.560 2.641 7,943 -0.05(-1.81%)
Sep 24, 2015 2.755 2.755 2.690 2.690 1,833 -0.11(-3.78%)
Sep 23, 2015 2.804 2.812 2.706 2.795 4,889 -0.01(-0.29%)
Sep 22, 2015 2.730 2.804 2.730 2.804 3,418 +0.05(+1.77%)
Sep 21, 2015 2.690 2.787 2.641 2.755 2,589 +0.13(+4.95%)
Sep 18, 2015 2.877 2.885 2.227 2.625 30,829 -0.26(-9.01%)
Sep 17, 2015 2.877 2.885 2.844 2.885 10,672 +0.01(+0.28%)
Sep 16, 2015 2.852 2.925 2.844 2.877 16,058 -0.05(-1.67%)
Sep 15, 2015 2.950 2.990 2.852 2.925 9,627 +0.06(+1.98%)
Sep 14, 2015 2.909 2.966 2.771 2.869 16,165 -0.02(-0.84%)
Sep 11, 2015 2.730 2.942 2.730 2.893 25,560 +0.22(+8.21%)
Sep 10, 2015 2.674 2.682 2.592 2.674 15,112 -0.01(-0.30%)
Sep 09, 2015 2.657 2.682 2.544 2.682 11,927 +0.00(+0.00%)
Sep 08, 2015 2.592 2.722 2.584 2.682 13,994 +0.13(+5.10%)
Sep 04, 2015 2.617 2.552 2.552 2.552 19,442 -0.21(-7.65%)
Sep 03, 2015 2.682 2.763 2.617 2.763 4,352 +0.14(+5.26%)
Sep 02, 2015 2.535 2.641 2.535 2.625 664 +0.06(+2.22%)
Sep 01, 2015 2.454 2.568 2.454 2.568 1,740 -0.03(-1.25%)
Aug 31, 2015 2.641 2.641 2.527 2.600 9,834 -0.01(-0.31%)
Aug 28, 2015 2.568 2.682 2.560 2.609 18,440 +0.03(+1.26%)
Aug 27, 2015 2.332 2.600 2.332 2.576 1,298 +0.18(+7.46%)
Aug 26, 2015 2.438 2.479 2.397 2.397 11,414 -0.04(-1.67%)
Aug 25, 2015 2.527 2.527 2.438 2.438 2,338 -0.08(-3.23%)
Aug 24, 2015 2.609 2.609 2.153 2.519 21,036 -0.09(-3.43%)
Aug 21, 2015 2.707 2.714 2.609 2.609 3,363 -0.12(-4.46%)
Aug 20, 2015 2.730 2.739 2.697 2.730 8,130 +0.04(+1.51%)
Aug 19, 2015 2.676 2.714 2.609 2.690 2,762 +0.02(+0.81%)
Aug 18, 2015 2.747 2.755 2.649 2.668 3,322 +0.02(+0.69%)
Aug 17, 2015 2.568 2.682 2.568 2.650 5,042 +0.03(+1.27%)
Aug 14, 2015 2.730 2.730 2.527 2.617 29,014 -0.12(-4.45%)
Aug 13, 2015 2.690 2.739 2.576 2.739 21,573 +0.06(+2.27%)
Aug 12, 2015 2.527 2.690 2.527 2.678 15,689 +0.21(+8.39%)
Aug 11, 2015 2.682 2.682 2.470 2.470 3,876 -0.17(-6.46%)
Aug 10, 2015 2.657 2.682 2.641 2.641 9,890 +0.00(+0.00%)
Aug 07, 2015 2.641 2.641 2.641 2.641 262 -0.04(-1.52%)
Aug 06, 2015 2.678 2.682 2.674 2.682 492 -0.01(-0.30%)
Aug 05, 2015 2.657 2.763 2.657 2.690 6,813 +0.00(+0.00%)
Aug 04, 2015 2.649 2.690 2.641 2.690 1,356 -0.02(-0.90%)
Aug 03, 2015 2.714 2.714 2.714 2.714 738 -0.01(-0.30%)
Jul 30, 2015 2.722 2.722 2.722 2.722 125 +0.00(+0.00%)
Jul 29, 2015 2.722 2.747 2.641 2.722 8,565 +0.05(+1.82%)
Jul 28, 2015 2.617 2.771 2.446 2.674 40,546 +0.00(+0.00%)
Jul 27, 2015 2.600 2.706 2.487 2.674 1,720 +0.10(+3.79%)
Jul 24, 2015 2.576 2.576 2.576 2.576 183 -0.02(-0.63%)
Jul 23, 2015 2.592 2.592 2.592 2.592 131 -0.05(-1.85%)
Jul 21, 2015 2.633 2.641 2.641 2.641 984 +0.05(+1.88%)
Jul 20, 2015 2.584 2.594 2.584 2.592 2,079 -0.01(-0.31%)
Jul 17, 2015 2.576 2.714 2.568 2.600 4,268 -0.06(-2.14%)
Jul 16, 2015 2.592 2.722 2.560 2.657 10,272 +0.11(+4.47%)
Jul 15, 2015 2.682 2.682 2.544 2.544 12,411 -0.14(-5.15%)
Jul 14, 2015 2.462 2.787 2.462 2.682 9,688 +0.15(+6.11%)
Jul 13, 2015 2.495 2.649 2.495 2.527 8,679 +0.00(+0.00%)
Jul 10, 2015 2.487 2.527 2.487 2.527 2,554 +0.00(+0.00%)
Jul 08, 2015 2.495 2.527 2.527 2.527 19,812 +0.07(+2.95%)
Jul 07, 2015 2.446 2.540 2.446 2.455 1,413 +0.03(+1.38%)
Jul 06, 2015 2.495 2.611 2.422 2.422 6,875 -0.14(-5.40%)
Jul 02, 2015 2.641 2.560 2.560 2.560 2,707 -0.08(-3.08%)
Jul 01, 2015 2.617 2.763 2.617 2.641 764 +0.02(+0.62%)
Jun 30, 2015 2.657 2.747 2.625 2.625 738 -0.12(-4.44%)
Jun 29, 2015 2.714 2.804 2.527 2.747 16,936 +0.03(+1.20%)
Jun 26, 2015 2.714 2.787 2.714 2.714 2,565 +0.02(+0.91%)
Jun 25, 2015 2.609 2.836 2.600 2.690 17,093 +0.00(+0.00%)
Jun 24, 2015 2.877 2.877 2.690 2.690 25,305 -0.19(-6.50%)
Jun 23, 2015 2.966 2.966 2.877 2.877 8,828 +0.03(+1.14%)
Jun 22, 2015 2.934 2.934 2.844 2.844 1,018 -0.09(-3.05%)
Jun 19, 2015 2.950 2.958 2.934 2.934 9,146 -0.01(-0.28%)
Jun 18, 2015 2.966 2.966 2.934 2.942 15,823 -0.02(-0.82%)
Jun 17, 2015 2.779 2.966 2.779 2.966 14,094 +0.12(+4.29%)
Jun 16, 2015 2.763 2.844 2.682 2.844 6,510 +0.02(+0.57%)
Jun 12, 2015 2.828 2.828 2.828 2.828 9,844 -0.02(-0.85%)
Jun 11, 2015 2.869 3.015 2.763 2.852 25,803 -0.12(-4.15%)
Jun 10, 2015 2.747 2.983 2.747 2.976 2,091 +0.24(+8.66%)
Jun 09, 2015 2.747 2.779 2.739 2.739 14,384 -0.02(-0.88%)
Jun 08, 2015 2.844 2.861 2.763 2.763 34,023 -0.08(-2.86%)
Jun 05, 2015 2.804 2.925 2.763 2.844 2,338 +0.07(+2.64%)
Jun 04, 2015 2.763 2.771 2.763 2.771 467 -0.03(-1.16%)
Jun 03, 2015 2.779 2.966 2.771 2.804 29,704 +0.04(+1.47%)
Jun 02, 2015 2.942 2.990 2.698 2.763 18,131 -0.19(-6.34%)
Jun 01, 2015 2.852 2.860 2.804 2.950 1,968 +0.19(+6.76%)
May 29, 2015 2.820 2.844 2.763 2.763 5,775 -0.06(-2.28%)
May 28, 2015 2.844 2.873 2.827 2.827 3,733 +0.01(+0.41%)
May 27, 2015 2.771 2.925 2.771 2.816 2,029 -0.00(-0.14%)
May 26, 2015 2.958 2.976 2.674 2.820 9,432 -0.15(-5.19%)
May 22, 2015 2.934 2.974 2.974 2.974 2,091 +0.02(+0.83%)
May 21, 2015 2.925 3.007 2.925 2.950 4,185 -0.11(-3.71%)
May 20, 2015 2.942 3.064 2.641 3.064 24,224 +0.19(+6.50%)
May 19, 2015 2.934 2.934 2.682 2.877 15,310 -0.05(-1.71%)
May 18, 2015 3.080 3.161 2.836 2.927 66,584 -0.08(-2.66%)
May 15, 2015 2.316 3.039 2.170 3.007 162,806 +0.87(+40.68%)
May 14, 2015 2.088 2.145 2.015 2.137 6,203 +0.04(+1.94%)
May 13, 2015 2.023 2.194 1.958 2.097 31,299 +0.14(+7.05%)
May 12, 2015 1.950 2.080 1.950 1.958 18,358 +0.03(+1.69%)
May 11, 2015 1.902 1.950 1.869 1.926 9,712 +0.10(+5.33%)
May 08, 2015 1.828 1.869 1.715 1.829 10,889 +0.02(+0.90%)
May 07, 2015 1.845 1.861 1.715 1.812 23,351 -0.02(-1.33%)
May 06, 2015 1.828 1.869 1.828 1.837 3,814 +0.00(+0.00%)
May 05, 2015 1.837 1.902 1.837 1.837 3,617 -0.07(-3.83%)
May 04, 2015 1.933 1.945 1.910 1.910 1,720 +0.11(+5.86%)
May 01, 2015 1.894 1.894 1.804 1.804 3,024 -0.11(-5.53%)
Apr 30, 2015 1.950 1.950 1.861 1.910 3,211 -0.04(-2.08%)
Apr 29, 2015 1.954 1.967 1.950 1.950 2,953 +0.00(+0.17%)
Apr 28, 2015 1.893 1.950 1.893 1.947 615 +0.04(+1.96%)
Apr 27, 2015 1.991 1.991 1.910 1.910 6,091 -0.02(-1.26%)
Apr 24, 2015 1.975 2.014 1.934 1.934 2,733 +0.02(+1.28%)
Apr 23, 2015 1.910 1.910 1.910 1.910 201 -0.02(-0.84%)
Apr 22, 2015 1.983 2.048 1.926 1.926 9,475 -0.06(-2.87%)
Apr 20, 2015 2.032 1.983 1.983 1.983 10,705 -0.05(-2.40%)
Apr 17, 2015 2.048 2.048 2.032 2.032 5,026 -0.04(-1.96%)
Apr 16, 2015 2.072 2.072 1.991 2.072 3,397 -0.02(-0.78%)
Apr 15, 2015 2.105 2.113 2.048 2.088 4,020 -0.02(-0.77%)
Apr 14, 2015 2.048 2.112 2.048 2.105 3,396 +0.06(+2.78%)
Apr 13, 2015 2.105 2.145 1.999 2.048 3,691 +0.00(+0.00%)
Apr 10, 2015 2.105 2.113 1.958 2.048 21,232 +0.02(+0.80%)
Apr 09, 2015 2.137 2.137 1.999 2.032 4,651 +0.07(+3.31%)
Apr 08, 2015 2.097 2.153 1.958 1.967 23,560 -0.13(-6.20%)
Apr 07, 2015 1.958 2.139 1.958 2.097 5,168 -0.02(-1.15%)
Apr 06, 2015 2.178 2.227 2.056 2.121 9,843 -0.06(-2.61%)
Apr 02, 2015 2.178 2.178 2.178 2.178 123 +0.01(+0.37%)
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.