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

Pangaea Logistics So (NQ: PANL )

7.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 28, 2017 2.693 2.693 2.660 2.664 14,244 -0.01(-0.31%)
Apr 27, 2017 2.680 2.696 2.664 2.672 19,918 -0.08(-2.95%)
Apr 26, 2017 2.777 2.777 2.753 2.753 955 +0.00(+0.00%)
Apr 25, 2017 2.818 2.818 2.729 2.753 13,038 +0.02(+0.59%)
Apr 24, 2017 2.795 2.972 2.680 2.737 19,168 +0.05(+1.81%)
Apr 21, 2017 2.672 2.842 2.672 2.688 40,594 -0.02(-0.90%)
Apr 20, 2017 2.802 2.802 2.656 2.712 29,639 +0.03(+1.21%)
Apr 19, 2017 2.664 2.761 2.656 2.680 42,449 +0.02(+0.92%)
Apr 18, 2017 2.843 2.843 2.656 2.656 31,751 -0.10(-3.54%)
Apr 17, 2017 2.769 2.842 2.721 2.753 18,976 -0.03(-1.17%)
Apr 13, 2017 2.737 2.842 2.737 2.786 42,611 +0.05(+1.78%)
Apr 12, 2017 2.842 3.005 2.729 2.737 58,413 -0.02(-0.88%)
Apr 11, 2017 2.745 2.997 2.745 2.761 49,892 +0.02(+0.59%)
Apr 10, 2017 2.737 2.964 2.721 2.745 51,136 -0.02(-0.59%)
Apr 07, 2017 2.726 2.753 2.672 2.761 18,266 +0.00(+0.00%)
Apr 06, 2017 2.794 2.794 2.729 2.761 31,479 -0.01(-0.29%)
Apr 05, 2017 2.761 2.810 2.721 2.769 20,447 +0.04(+1.49%)
Apr 04, 2017 2.753 2.802 2.729 2.729 15,312 +0.02(+0.60%)
Apr 03, 2017 2.753 2.753 2.712 2.712 4,253 -0.06(-2.05%)
Mar 31, 2017 2.826 2.826 2.680 2.769 26,444 +0.05(+1.79%)
Mar 30, 2017 2.737 2.761 2.664 2.721 41,497 -0.02(-0.59%)
Mar 29, 2017 2.721 2.794 2.712 2.737 15,035 +0.02(+0.90%)
Mar 28, 2017 2.956 2.956 2.712 2.712 13,411 -0.01(-0.30%)
Mar 27, 2017 2.729 2.980 2.712 2.721 81,910 -0.06(-2.33%)
Mar 24, 2017 2.751 2.814 2.712 2.786 31,762 +0.07(+2.69%)
Mar 23, 2017 2.761 2.786 2.712 2.712 10,563 -0.05(-1.76%)
Mar 22, 2017 2.802 2.883 2.761 2.761 48,199 -0.01(-0.29%)
Mar 21, 2017 2.980 2.980 2.753 2.769 32,764 +0.00(+0.00%)
Mar 20, 2017 2.721 2.904 2.713 2.769 94,059 +0.04(+1.49%)
Mar 17, 2017 2.826 2.980 2.721 2.729 24,977 -0.06(-2.04%)
Mar 16, 2017 2.745 2.972 2.721 2.786 100,085 +0.07(+2.69%)
Mar 15, 2017 2.717 2.875 2.712 2.712 24,263 -0.04(-1.48%)
Mar 14, 2017 2.753 2.964 2.712 2.753 29,222 +0.04(+1.50%)
Mar 13, 2017 2.648 2.940 2.648 2.712 37,793 +0.07(+2.77%)
Mar 10, 2017 2.680 2.688 2.639 2.639 5,123 -0.11(-3.85%)
Mar 09, 2017 2.753 2.753 2.615 2.745 48,322 +0.06(+2.42%)
Mar 08, 2017 2.526 2.704 2.518 2.680 29,202 +0.08(+3.12%)
Mar 06, 2017 2.599 2.599 2.599 0 -0.02(-0.62%)
Mar 03, 2017 2.558 2.672 2.493 2.615 23,161 -0.02(-0.92%)
Mar 02, 2017 2.704 2.713 2.631 2.639 37,079 +0.02(+0.93%)
Mar 01, 2017 2.704 2.704 2.558 2.615 27,586 +0.10(+3.87%)
Feb 28, 2017 2.587 2.587 2.518 2.518 317 -0.20(-7.46%)
Feb 27, 2017 2.583 2.842 2.566 2.721 81,043 +0.06(+2.13%)
Feb 24, 2017 2.461 2.729 2.461 2.664 30,272 +0.12(+4.79%)
Feb 23, 2017 2.648 2.940 2.477 2.542 70,248 -0.07(-2.79%)
Feb 22, 2017 2.639 2.648 2.477 2.615 25,939 -0.04(-1.53%)
Feb 21, 2017 2.648 2.656 2.648 2.656 1,019 +0.14(+5.48%)
Feb 17, 2017 2.518 2.518 2.518 0 +0.03(+1.30%)
Feb 16, 2017 2.733 2.733 2.485 2.485 2,018 -0.02(-0.65%)
Feb 15, 2017 2.461 2.509 2.461 2.501 1,003 -0.03(-1.28%)
Feb 14, 2017 2.586 2.586 2.526 2.534 2,984 +0.01(+0.32%)
Feb 13, 2017 2.518 2.577 2.509 2.526 3,642 +0.06(+2.64%)
Feb 10, 2017 2.444 2.591 2.444 2.461 10,527 +0.13(+5.57%)
Feb 09, 2017 2.396 2.518 2.315 2.331 10,025 -0.05(-2.05%)
Feb 07, 2017 2.380 2.380 2.380 33 +0.05(+2.09%)
Feb 06, 2017 2.319 2.331 2.319 2.331 1,380 -0.04(-1.72%)
Feb 03, 2017 2.331 2.380 2.315 2.371 5,409 -0.02(-1.02%)
Feb 02, 2017 2.469 2.558 2.396 2.396 1,994 -0.11(-4.22%)
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.