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 (%)
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%)
Jul 01, 2015 2.615 2.761 2.615 2.639 764 +0.02(+0.62%)
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%)
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.