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 (%)
Jun 30, 2016 2.022 2.022 1.933 1.933 597 +0.02(+1.28%)
Jun 29, 2016 1.892 1.908 1.892 1.908 704 +0.02(+0.86%)
Jun 28, 2016 1.844 1.892 1.844 1.892 492 -0.02(-0.94%)
Jun 27, 2016 1.868 1.910 1.803 1.910 1,461 -0.05(-2.40%)
Jun 24, 2016 1.965 2.168 1.868 1.957 3,921 -0.17(-8.02%)
Jun 23, 2016 2.071 2.128 2.071 2.128 908 +0.17(+8.71%)
Jun 22, 2016 1.965 1.965 1.957 1.957 382 +0.00(+0.00%)
Jun 21, 2016 1.957 1.957 1.957 1.957 492 +0.01(+0.42%)
Jun 20, 2016 2.079 2.079 1.949 1.949 252 -0.09(-4.38%)
Jun 17, 2016 2.038 2.038 2.038 2.038 3,091 +0.01(+0.40%)
Jun 16, 2016 2.030 2.030 2.030 2.030 263 +0.07(+3.73%)
Jun 15, 2016 2.095 2.095 1.957 1.957 435 -0.01(-0.41%)
Jun 14, 2016 1.949 2.144 1.949 1.965 1,418 -0.20(-9.36%)
Jun 13, 2016 2.176 2.176 2.168 2.168 822 -0.08(-3.61%)
Jun 10, 2016 1.925 2.250 1.925 2.250 485 +0.29(+15.03%)
Jun 09, 2016 1.965 1.965 1.868 1.956 1,354 -0.04(-1.89%)
Jun 07, 2016 1.941 1.993 1.993 1.993 2,339 +0.13(+6.71%)
Jun 06, 2016 1.860 1.896 1.852 1.868 944 -0.10(-4.96%)
Jun 03, 2016 1.844 1.965 1.844 1.965 738 +0.14(+7.56%)
Jun 02, 2016 1.844 1.844 1.827 1.827 611 +0.00(+0.00%)
Jun 01, 2016 1.862 1.862 1.803 1.827 9,549 -0.03(-1.75%)
May 31, 2016 1.860 1.860 1.860 1.860 137 +0.03(+1.78%)
May 27, 2016 1.835 1.827 1.827 1.827 9,727 +0.00(+0.00%)
May 26, 2016 1.827 1.835 1.817 1.827 12,817 -0.16(-8.16%)
May 25, 2016 1.876 1.990 1.876 1.990 1,723 +0.00(+0.00%)
May 24, 2016 1.949 1.990 1.827 1.990 13,451 +0.04(+2.08%)
May 20, 2016 1.949 1.949 1.949 1.949 3 +0.03(+1.69%)
May 19, 2016 1.982 1.982 1.917 1.917 9,079 -0.16(-7.81%)
May 18, 2016 2.209 2.209 2.079 2.079 8,045 -0.11(-5.19%)
May 17, 2016 2.193 2.193 2.193 2.193 466 -0.02(-0.74%)
May 16, 2016 2.193 2.315 2.193 2.209 1,235 +0.01(+0.37%)
May 13, 2016 2.209 2.209 2.201 2.201 442 +0.01(+0.37%)
May 12, 2016 2.315 2.331 2.193 2.193 837 +0.00(+0.00%)
May 11, 2016 2.193 2.193 2.193 2.193 1,669 -0.01(-0.37%)
May 10, 2016 2.201 2.201 2.201 2.201 130 -0.13(-5.57%)
May 09, 2016 2.331 2.331 2.331 2.331 123 +0.00(+0.00%)
May 06, 2016 2.331 2.331 2.331 2.331 123 +0.02(+0.70%)
May 05, 2016 2.315 2.315 2.315 2.315 157 -0.01(-0.35%)
May 04, 2016 2.469 2.469 2.323 2.323 2,372 -0.05(-2.05%)
May 03, 2016 3.029 3.037 2.371 2.371 1,526 +0.01(+0.34%)
May 02, 2016 2.355 2.436 2.331 2.363 4,893 +0.09(+3.93%)
Apr 29, 2016 2.274 2.274 2.274 2.274 843 +0.00(+0.00%)
Apr 28, 2016 2.306 2.339 2.250 2.274 3,224 +0.14(+6.46%)
Apr 27, 2016 2.112 2.315 2.030 2.136 16,773 +0.14(+6.91%)
Apr 26, 2016 2.103 2.201 1.998 1.998 9,235 +0.01(+0.41%)
Apr 25, 2016 1.965 1.990 1.965 1.990 1,046 +0.02(+1.24%)
Apr 22, 2016 1.973 1.973 1.965 1.965 435 +0.00(+0.00%)
Apr 21, 2016 2.030 2.030 1.965 1.965 369 -0.11(-5.10%)
Apr 20, 2016 2.030 2.071 2.030 2.071 9,542 +0.06(+3.24%)
Apr 19, 2016 2.071 2.071 2.006 2.006 890 -0.04(-1.98%)
Apr 18, 2016 2.103 2.103 2.038 2.047 4,713 +0.06(+2.86%)
Apr 15, 2016 2.112 2.112 1.973 1.990 5,089 -0.06(-2.78%)
Apr 14, 2016 2.047 2.047 2.047 2.047 347 -0.15(-6.67%)
Apr 13, 2016 2.233 2.233 2.193 2.193 4,264 +0.02(+0.75%)
Apr 12, 2016 2.079 2.176 2.071 2.176 4,293 +0.06(+2.68%)
Apr 11, 2016 2.168 2.168 2.038 2.120 7,774 +0.02(+1.16%)
Apr 08, 2016 1.998 2.095 1.908 2.095 4,456 +0.17(+8.86%)
Apr 07, 2016 1.925 1.925 1.925 1.925 418 -0.02(-1.04%)
Apr 06, 2016 1.982 1.990 1.908 1.945 8,458 +0.04(+1.91%)
Apr 05, 2016 1.908 1.908 1.908 1.908 123 +0.05(+2.62%)
Apr 04, 2016 1.860 1.860 1.860 1.860 171 +0.00(+0.00%)
Apr 01, 2016 1.860 1.860 1.860 1.860 515 -0.01(-0.43%)
Mar 31, 2016 1.868 1.876 1.868 1.868 701 +0.00(+0.00%)
Mar 30, 2016 1.868 1.868 1.868 1.868 389 +0.00(+0.00%)
Mar 29, 2016 1.990 1.990 1.868 1.868 1,927 +0.03(+1.77%)
Mar 28, 2016 1.857 1.857 1.835 1.835 615 -0.01(-0.44%)
Mar 24, 2016 1.835 1.844 1.844 1.844 3,078 -0.04(-2.15%)
Mar 23, 2016 1.900 1.908 1.811 1.884 6,175 +0.01(+0.43%)
Mar 22, 2016 1.884 1.900 1.868 1.876 4,701 +0.07(+4.05%)
Mar 21, 2016 1.835 1.838 1.803 1.803 5,208 -0.08(-4.31%)
Mar 18, 2016 1.876 1.884 1.876 1.884 741 -0.01(-0.43%)
Mar 17, 2016 1.892 1.892 1.892 1.892 440 +0.05(+2.65%)
Mar 15, 2016 1.844 1.844 1.844 1.844 246 -0.05(-2.58%)
Mar 14, 2016 1.818 1.892 1.818 1.892 4,547 +0.09(+4.96%)
Mar 11, 2016 1.827 1.827 1.787 1.803 10,098 -0.02(-1.33%)
Mar 10, 2016 1.827 1.827 1.827 1.827 123 -0.05(-2.60%)
Mar 09, 2016 1.876 1.908 1.819 1.876 3,508 +0.01(+0.43%)
Mar 08, 2016 1.754 1.876 1.754 1.868 9,276 +0.12(+6.98%)
Mar 07, 2016 1.732 1.795 1.732 1.746 9,848 +0.01(+0.47%)
Mar 04, 2016 1.722 1.722 1.714 1.738 35,973 +0.02(+0.94%)
Mar 03, 2016 1.754 1.770 1.714 1.722 7,724 -0.03(-1.85%)
Mar 01, 2016 1.795 1.754 1.754 1.754 249 -0.04(-2.26%)
Feb 29, 2016 1.803 1.811 1.787 1.795 5,787 +0.04(+2.32%)
Feb 26, 2016 1.803 1.803 1.754 1.754 246 +0.00(+0.00%)
Feb 25, 2016 1.754 1.754 1.754 1.754 270 +0.00(+0.00%)
Feb 24, 2016 1.913 1.913 1.754 1.754 738 +0.00(+0.00%)
Feb 23, 2016 1.803 1.803 1.754 1.754 11,939 -0.06(-3.14%)
Feb 22, 2016 1.811 1.811 1.811 1.811 238 -0.02(-1.33%)
Feb 19, 2016 1.852 1.852 1.835 1.835 2,137 -0.02(-0.88%)
Feb 18, 2016 1.868 1.868 1.852 1.852 369 +0.00(+0.00%)
Feb 17, 2016 1.852 1.852 1.852 1.852 163 +0.02(+0.88%)
Feb 16, 2016 1.852 1.884 1.803 1.835 15,780 -0.06(-3.00%)
Feb 12, 2016 1.900 1.892 1.892 1.892 246 +0.02(+1.30%)
Feb 11, 2016 1.919 1.933 1.852 1.868 14,416 -0.07(-3.77%)
Feb 10, 2016 1.941 1.941 1.941 1.941 124 +0.00(+0.00%)
Feb 09, 2016 1.982 1.994 1.868 1.941 15,560 -0.02(-0.83%)
Feb 08, 2016 1.957 1.957 1.957 1.957 144 +0.00(+0.00%)
Feb 05, 2016 2.079 2.282 1.949 1.957 3,013 -0.07(-3.60%)
Feb 04, 2016 2.006 2.071 1.990 2.030 5,714 +0.08(+4.17%)
Feb 03, 2016 1.949 1.949 1.949 1.949 403 +0.04(+2.13%)
Feb 02, 2016 2.011 2.011 1.908 1.908 689 +0.00(+0.00%)
Feb 01, 2016 1.908 1.908 1.908 1.908 371 +0.01(+0.43%)
Jan 29, 2016 1.876 2.087 1.860 1.900 5,367 +0.02(+1.30%)
Jan 28, 2016 1.876 1.876 1.868 1.876 2,040 +0.08(+4.52%)
Jan 27, 2016 1.933 2.047 1.535 1.795 15,150 -0.10(-5.15%)
Jan 26, 2016 1.965 1.965 1.892 1.892 499 +0.00(+0.00%)
Jan 25, 2016 1.884 1.900 1.884 1.892 719 -0.06(-3.32%)
Jan 22, 2016 1.982 1.982 1.957 1.957 523 +0.00(+0.00%)
Jan 21, 2016 1.998 2.063 1.957 1.957 9,786 -0.07(-3.60%)
Jan 20, 2016 2.030 2.047 2.030 2.030 1,727 -0.00(-0.00%)
Jan 19, 2016 2.082 2.082 2.030 2.030 509 -0.02(-1.18%)
Jan 15, 2016 2.030 2.055 2.055 2.055 8,619 +0.02(+1.20%)
Jan 14, 2016 2.079 2.100 2.030 2.030 9,541 +0.00(+0.00%)
Jan 13, 2016 2.087 2.152 2.030 2.030 11,630 -0.08(-3.85%)
Jan 11, 2016 2.152 2.112 2.112 2.112 7 -0.04(-1.89%)
Jan 08, 2016 2.248 2.248 2.152 2.152 880 +0.00(+0.00%)
Jan 07, 2016 2.152 2.152 2.152 2.152 371 +0.00(+0.00%)
Jan 06, 2016 2.160 2.160 2.152 2.152 651 -0.00(-0.00%)
Jan 05, 2016 2.168 2.168 2.152 2.152 901 -0.03(-1.48%)
Jan 04, 2016 2.152 2.306 2.152 2.185 5,643 +0.04(+1.89%)
Dec 31, 2015 2.120 2.144 2.144 2.144 17,977 +0.02(+1.15%)
Dec 30, 2015 2.103 2.160 2.103 2.120 26,388 +0.03(+1.56%)
Dec 29, 2015 2.136 2.160 2.087 2.087 40,881 -0.02(-0.77%)
Dec 28, 2015 2.250 2.250 2.103 2.103 63,166 -0.15(-6.50%)
Dec 22, 2015 2.315 2.250 2.250 2.250 11,697 -0.05(-2.12%)
Dec 21, 2015 2.225 2.306 2.225 2.298 616 +0.07(+3.28%)
Dec 18, 2015 2.306 2.315 2.225 2.225 5,984 -0.01(-0.36%)
Dec 17, 2015 2.241 2.323 2.225 2.233 6,283 -0.09(-3.85%)
Dec 16, 2015 2.209 2.323 2.201 2.323 1,158 +0.02(+1.06%)
Dec 15, 2015 2.193 2.315 2.193 2.298 7,283 +0.08(+3.66%)
Dec 14, 2015 2.234 2.241 2.136 2.217 6,767 -0.07(-3.19%)
Dec 11, 2015 2.266 2.298 2.168 2.290 1,035 -0.04(-1.74%)
Dec 10, 2015 2.168 2.331 2.168 2.331 3,607 +0.11(+4.74%)
Dec 09, 2015 2.274 2.274 2.225 2.225 5,832 +0.00(+0.00%)
Dec 08, 2015 2.258 2.258 2.225 2.225 3,726 -0.03(-1.44%)
Dec 07, 2015 2.258 2.258 2.258 2.258 446 -0.02(-1.07%)
Dec 04, 2015 2.363 2.363 2.258 2.282 6,518 -0.03(-1.40%)
Dec 03, 2015 2.290 2.315 2.290 2.315 1,736 +0.02(+1.06%)
Dec 02, 2015 2.290 2.290 2.290 2.290 616 -0.02(-1.05%)
Dec 01, 2015 2.391 2.466 2.290 2.315 16,142 -0.07(-3.06%)
Nov 30, 2015 2.444 2.461 2.355 2.388 6,895 -0.06(-2.33%)
Nov 25, 2015 2.225 2.444 2.444 2.444 9,358 +0.16(+7.12%)
Nov 24, 2015 2.323 2.323 2.258 2.282 2,409 -0.08(-3.54%)
Nov 23, 2015 2.315 2.366 2.315 2.366 2,197 +0.05(+2.21%)
Nov 20, 2015 2.347 2.355 2.315 2.315 5,394 -0.03(-1.38%)
Nov 19, 2015 2.347 2.347 2.347 2.347 123 +0.00(+0.00%)
Nov 18, 2015 2.485 2.485 2.347 2.347 24,881 -0.14(-5.56%)
Nov 17, 2015 2.420 2.485 2.420 2.485 2,103 +0.05(+2.00%)
Nov 16, 2015 2.421 2.436 2.421 2.436 2,829 +0.00(+0.02%)
Nov 13, 2015 2.509 2.525 2.420 2.436 35,311 -0.08(-3.24%)
Nov 12, 2015 2.469 2.584 2.469 2.518 33,393 +0.10(+4.03%)
Nov 11, 2015 2.420 2.420 2.420 2.420 123 -0.02(-1.00%)
Nov 09, 2015 2.461 2.444 2.444 2.444 4,679 +0.01(+0.33%)
Nov 06, 2015 2.461 2.477 2.436 2.436 7,380 -0.03(-1.32%)
Nov 05, 2015 2.477 2.477 2.380 2.469 12,313 -0.02(-0.98%)
Nov 04, 2015 2.485 2.518 2.444 2.493 2,462 -0.02(-0.97%)
Nov 03, 2015 2.558 2.558 2.454 2.518 430 -0.01(-0.32%)
Nov 02, 2015 2.396 2.558 2.396 2.526 8,126 +0.06(+2.64%)
Oct 30, 2015 2.404 2.574 2.404 2.461 7,048 +0.05(+2.02%)
Oct 29, 2015 2.485 2.493 2.412 2.412 19,530 -0.09(-3.57%)
Oct 28, 2015 2.526 2.526 2.451 2.501 14,379 -0.04(-1.60%)
Oct 27, 2015 2.526 2.635 2.526 2.542 6,731 +0.04(+1.62%)
Oct 26, 2015 2.558 2.558 2.501 2.501 22,656 -0.06(-2.22%)
Oct 22, 2015 2.558 2.558 2.558 2.558 22 -0.05(-1.87%)
Oct 21, 2015 2.639 2.639 2.607 2.607 4,503 -0.07(-2.72%)
Oct 20, 2015 2.607 2.680 2.607 2.680 14,554 +0.06(+2.48%)
Oct 19, 2015 2.688 2.688 2.615 2.615 3,448 -0.06(-2.42%)
Oct 15, 2015 2.607 2.680 2.680 2.680 738 +0.06(+2.17%)
Oct 14, 2015 2.623 2.623 2.623 2.623 162 -0.06(-2.42%)
Oct 13, 2015 2.688 2.712 2.688 2.688 620 +0.03(+1.22%)
Oct 12, 2015 2.656 2.656 2.656 2.656 252 -0.11(-3.82%)
Oct 09, 2015 2.905 2.905 2.761 2.761 2,477 -0.10(-3.41%)
Oct 08, 2015 2.842 2.863 2.842 2.859 2,231 -0.06(-1.95%)
Oct 07, 2015 2.777 2.964 2.696 2.916 9,844 +0.23(+8.46%)
Oct 06, 2015 2.493 2.704 2.493 2.688 2,397 +0.15(+6.09%)
Oct 05, 2015 2.518 2.566 2.518 2.534 3,162 +0.08(+3.31%)
Oct 02, 2015 2.453 2.453 2.453 2.453 123 -0.02(-0.85%)
Oct 01, 2015 2.461 2.509 2.457 2.474 4,310 -0.04(-1.75%)
Sep 30, 2015 2.566 2.566 2.436 2.518 5,639 -0.15(-5.49%)
Sep 29, 2015 2.558 2.664 2.526 2.664 3,167 +0.02(+0.92%)
Sep 28, 2015 2.615 2.639 2.209 2.639 11,407 +0.00(+0.00%)
Sep 25, 2015 2.631 2.639 2.558 2.639 7,948 -0.05(-1.81%)
Sep 24, 2015 2.753 2.753 2.688 2.688 1,834 -0.11(-3.78%)
Sep 23, 2015 2.802 2.810 2.704 2.794 4,892 -0.01(-0.29%)
Sep 22, 2015 2.729 2.802 2.729 2.802 3,420 +0.05(+1.77%)
Sep 21, 2015 2.688 2.786 2.639 2.753 2,590 +0.13(+4.95%)
Sep 18, 2015 2.875 2.883 2.225 2.623 30,848 -0.26(-9.01%)
Sep 17, 2015 2.875 2.883 2.842 2.883 10,679 +0.01(+0.28%)
Sep 16, 2015 2.851 2.924 2.842 2.875 16,069 -0.05(-1.67%)
Sep 15, 2015 2.948 2.989 2.851 2.924 9,634 +0.06(+1.98%)
Sep 14, 2015 2.907 2.964 2.769 2.867 16,176 -0.02(-0.84%)
Sep 11, 2015 2.729 2.940 2.729 2.891 25,576 +0.22(+8.21%)
Sep 10, 2015 2.672 2.680 2.591 2.672 15,122 -0.01(-0.30%)
Sep 09, 2015 2.656 2.680 2.542 2.680 11,935 +0.00(+0.00%)
Sep 08, 2015 2.591 2.721 2.583 2.680 14,002 +0.13(+5.10%)
Sep 04, 2015 2.615 2.550 2.550 2.550 19,455 -0.21(-7.65%)
Sep 03, 2015 2.680 2.761 2.615 2.761 4,355 +0.14(+5.26%)
Sep 02, 2015 2.534 2.639 2.534 2.623 664 +0.06(+2.22%)
Sep 01, 2015 2.453 2.566 2.453 2.566 1,741 -0.03(-1.25%)
Aug 31, 2015 2.639 2.639 2.526 2.599 9,840 -0.01(-0.31%)
Aug 28, 2015 2.566 2.680 2.558 2.607 18,451 +0.03(+1.26%)
Aug 27, 2015 2.331 2.599 2.331 2.574 1,299 +0.18(+7.46%)
Aug 26, 2015 2.436 2.477 2.396 2.396 11,421 -0.04(-1.67%)
Aug 25, 2015 2.526 2.526 2.436 2.436 2,339 -0.08(-3.23%)
Aug 24, 2015 2.607 2.607 2.152 2.518 21,049 -0.09(-3.43%)
Aug 21, 2015 2.706 2.712 2.607 2.607 3,365 -0.12(-4.46%)
Aug 20, 2015 2.729 2.737 2.696 2.729 8,135 +0.04(+1.51%)
Aug 19, 2015 2.675 2.712 2.607 2.688 2,764 +0.02(+0.81%)
Aug 18, 2015 2.745 2.753 2.648 2.667 3,324 +0.02(+0.69%)
Aug 17, 2015 2.566 2.680 2.566 2.648 5,046 +0.03(+1.27%)
Aug 14, 2015 2.729 2.729 2.526 2.615 29,032 -0.12(-4.45%)
Aug 13, 2015 2.688 2.737 2.574 2.737 21,586 +0.06(+2.27%)
Aug 12, 2015 2.526 2.688 2.526 2.676 15,699 +0.21(+8.40%)
Aug 11, 2015 2.680 2.680 2.469 2.469 3,878 -0.17(-6.46%)
Aug 10, 2015 2.656 2.680 2.639 2.639 9,896 +0.00(+0.00%)
Aug 07, 2015 2.639 2.639 2.639 2.639 262 -0.04(-1.51%)
Aug 06, 2015 2.676 2.680 2.672 2.680 492 -0.01(-0.30%)
Aug 05, 2015 2.656 2.761 2.656 2.688 6,817 +0.00(+0.00%)
Aug 04, 2015 2.648 2.688 2.639 2.688 1,356 -0.02(-0.90%)
Aug 03, 2015 2.712 2.712 2.712 2.712 738 -0.01(-0.30%)
Jul 30, 2015 2.721 2.721 2.721 2.721 125 +0.00(+0.00%)
Jul 29, 2015 2.721 2.745 2.639 2.721 8,571 +0.05(+1.82%)
Jul 28, 2015 2.615 2.769 2.444 2.672 40,571 +0.00(+0.00%)
Jul 27, 2015 2.599 2.704 2.485 2.672 1,721 +0.10(+3.79%)
Jul 24, 2015 2.574 2.574 2.574 2.574 183 -0.02(-0.63%)
Jul 23, 2015 2.591 2.591 2.591 2.591 131 -0.05(-1.85%)
Jul 21, 2015 2.631 2.639 2.639 2.639 985 +0.05(+1.88%)
Jul 20, 2015 2.583 2.593 2.583 2.591 2,080 -0.01(-0.31%)
Jul 17, 2015 2.574 2.712 2.566 2.599 4,271 -0.06(-2.14%)
Jul 16, 2015 2.591 2.721 2.558 2.656 10,279 +0.11(+4.47%)
Jul 15, 2015 2.680 2.681 2.542 2.542 12,419 -0.14(-5.15%)
Jul 14, 2015 2.461 2.786 2.461 2.680 9,694 +0.15(+6.11%)
Jul 13, 2015 2.493 2.648 2.493 2.526 8,684 +0.00(+0.00%)
Jul 10, 2015 2.485 2.526 2.485 2.526 2,556 +0.00(+0.00%)
Jul 08, 2015 2.493 2.526 2.526 2.526 19,824 +0.07(+2.95%)
Jul 07, 2015 2.444 2.539 2.444 2.453 1,414 +0.03(+1.38%)
Jul 06, 2015 2.493 2.609 2.420 2.420 6,879 -0.14(-5.40%)
Jul 02, 2015 2.639 2.558 2.558 2.558 2,708 -0.08(-3.08%)
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.