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

Pangaea Logistics So (NQ: PANL )

7.490 -0.240 (-3.10%)
Streaming Delayed Price Updated: 3:03 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 (%)
Jun 30, 2015 2.656 2.745 2.623 2.623 738 -0.12(-4.44%)
Jun 29, 2015 2.712 2.802 2.526 2.745 16,946 +0.03(+1.20%)
Jun 26, 2015 2.712 2.786 2.712 2.712 2,567 +0.02(+0.91%)
Jun 25, 2015 2.607 2.834 2.599 2.688 17,104 +0.00(+0.00%)
Jun 24, 2015 2.875 2.875 2.688 2.688 25,321 -0.19(-6.50%)
Jun 23, 2015 2.964 2.964 2.875 2.875 8,833 +0.03(+1.14%)
Jun 22, 2015 2.932 2.932 2.842 2.842 1,019 -0.09(-3.05%)
Jun 19, 2015 2.948 2.956 2.932 2.932 9,152 -0.01(-0.28%)
Jun 18, 2015 2.964 2.964 2.932 2.940 15,833 -0.02(-0.82%)
Jun 17, 2015 2.777 2.964 2.777 2.964 14,103 +0.12(+4.29%)
Jun 16, 2015 2.761 2.842 2.680 2.842 6,515 +0.02(+0.57%)
Jun 12, 2015 2.826 2.826 2.826 2.826 9,850 -0.02(-0.85%)
Jun 11, 2015 2.867 3.013 2.761 2.851 25,820 -0.12(-4.15%)
Jun 10, 2015 2.745 2.981 2.745 2.974 2,093 +0.24(+8.66%)
Jun 09, 2015 2.745 2.778 2.737 2.737 14,393 -0.02(-0.88%)
Jun 08, 2015 2.842 2.859 2.761 2.761 34,045 -0.08(-2.86%)
Jun 05, 2015 2.802 2.924 2.761 2.842 2,339 +0.07(+2.64%)
Jun 04, 2015 2.761 2.769 2.761 2.769 467 -0.03(-1.16%)
Jun 03, 2015 2.777 2.964 2.769 2.802 29,723 +0.04(+1.47%)
Jun 02, 2015 2.940 2.989 2.696 2.761 18,142 -0.19(-6.34%)
Jun 01, 2015 2.851 2.859 2.802 2.948 1,970 +0.19(+6.76%)
May 29, 2015 2.818 2.842 2.761 2.761 5,778 -0.06(-2.28%)
May 28, 2015 2.842 2.871 2.826 2.826 3,735 +0.01(+0.41%)
May 27, 2015 2.769 2.924 2.769 2.814 2,030 -0.00(-0.14%)
May 26, 2015 2.956 2.974 2.672 2.818 9,438 -0.15(-5.19%)
May 22, 2015 2.932 2.972 2.972 2.972 2,093 +0.02(+0.83%)
May 21, 2015 2.924 3.005 2.924 2.948 4,187 -0.11(-3.71%)
May 20, 2015 2.940 3.062 2.639 3.062 24,240 +0.19(+6.50%)
May 19, 2015 2.932 2.932 2.680 2.875 15,320 -0.05(-1.71%)
May 18, 2015 3.078 3.159 2.834 2.925 66,626 -0.08(-2.66%)
May 15, 2015 2.315 3.037 2.168 3.005 162,908 +0.87(+40.68%)
May 14, 2015 2.087 2.144 2.014 2.136 6,207 +0.04(+1.94%)
May 13, 2015 2.022 2.193 1.957 2.095 31,319 +0.14(+7.05%)
May 12, 2015 1.949 2.079 1.949 1.957 18,370 +0.03(+1.69%)
May 11, 2015 1.900 1.949 1.868 1.925 9,718 +0.10(+5.33%)
May 08, 2015 1.827 1.868 1.714 1.827 10,896 +0.02(+0.90%)
May 07, 2015 1.844 1.860 1.714 1.811 23,365 -0.02(-1.33%)
May 06, 2015 1.827 1.868 1.827 1.835 3,817 +0.00(+0.00%)
May 05, 2015 1.835 1.900 1.835 1.835 3,620 -0.07(-3.83%)
May 04, 2015 1.932 1.944 1.908 1.908 1,721 +0.11(+5.86%)
May 01, 2015 1.892 1.892 1.803 1.803 3,026 -0.11(-5.53%)
Apr 30, 2015 1.949 1.949 1.860 1.908 3,213 -0.04(-2.08%)
Apr 29, 2015 1.953 1.965 1.949 1.949 2,955 +0.00(+0.17%)
Apr 28, 2015 1.892 1.949 1.892 1.946 615 +0.04(+1.96%)
Apr 27, 2015 1.990 1.990 1.908 1.908 6,095 -0.02(-1.26%)
Apr 24, 2015 1.973 2.013 1.933 1.933 2,734 +0.02(+1.28%)
Apr 23, 2015 1.908 1.908 1.908 1.908 201 -0.02(-0.84%)
Apr 22, 2015 1.982 2.047 1.925 1.925 9,481 -0.06(-2.87%)
Apr 20, 2015 2.030 1.982 1.982 1.982 10,712 -0.05(-2.40%)
Apr 17, 2015 2.047 2.047 2.030 2.030 5,030 -0.04(-1.96%)
Apr 16, 2015 2.071 2.071 1.990 2.071 3,399 -0.02(-0.78%)
Apr 15, 2015 2.103 2.112 2.047 2.087 4,022 -0.02(-0.77%)
Apr 14, 2015 2.047 2.111 2.047 2.103 3,398 +0.06(+2.78%)
Apr 13, 2015 2.103 2.144 1.998 2.047 3,694 +0.00(+0.00%)
Apr 10, 2015 2.103 2.112 1.957 2.047 21,245 +0.02(+0.80%)
Apr 09, 2015 2.136 2.136 1.998 2.030 4,654 +0.06(+3.31%)
Apr 08, 2015 2.095 2.152 1.957 1.965 23,575 -0.13(-6.20%)
Apr 07, 2015 1.957 2.138 1.957 2.095 5,171 -0.02(-1.15%)
Apr 06, 2015 2.176 2.225 2.055 2.120 9,849 -0.06(-2.61%)
Apr 02, 2015 2.176 2.176 2.176 2.176 123 +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.