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

Pangaea Logistics So (NQ: PANL )

8.280 +0.010 (+0.12%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 3, 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 31, 2018 2.584 2.584 2.584 2.584 447 -0.02(-0.59%)
Jul 30, 2018 2.575 2.600 2.575 2.600 2,360 -0.01(-0.34%)
Jul 27, 2018 2.584 2.609 2.568 2.609 6,645 +0.02(+0.94%)
Jul 26, 2018 2.641 2.649 2.584 2.584 21,586 -0.05(-1.85%)
Jul 25, 2018 2.674 2.674 2.584 2.633 28,997 +0.00(+0.00%)
Jul 24, 2018 2.617 2.682 2.612 2.633 32,682 +0.07(+2.61%)
Jul 23, 2018 2.495 2.609 2.479 2.566 13,686 +0.01(+0.56%)
Jul 19, 2018 2.552 2.552 2.552 1 +0.11(+4.67%)
Jul 18, 2018 2.438 2.472 2.422 2.438 11,220 +0.12(+5.03%)
Jul 17, 2018 2.284 2.371 2.284 2.321 13,916 +0.02(+0.90%)
Jul 16, 2018 2.438 2.445 2.301 2.301 20,887 -0.14(-5.63%)
Jul 13, 2018 2.443 2.443 2.438 2.438 1,262 +0.03(+1.35%)
Jul 11, 2018 2.405 2.405 2.405 0 +0.01(+0.34%)
Jul 10, 2018 2.438 2.462 2.397 2.397 5,078 +0.00(+0.00%)
Jul 09, 2018 2.470 2.470 2.397 2.397 2,564 -0.07(-2.96%)
Jul 06, 2018 2.443 2.470 2.438 2.470 2,654 +0.04(+1.67%)
Jul 03, 2018 2.430 2.430 2.430 44 +0.03(+1.36%)
Jul 02, 2018 2.438 2.515 2.397 2.397 1,736 -0.05(-1.99%)
Jun 29, 2018 2.448 2.665 2.389 2.446 8,006 +0.03(+1.35%)
Jun 28, 2018 2.430 2.552 2.389 2.414 43,866 +0.00(+0.00%)
Jun 27, 2018 2.479 2.479 2.414 2.414 17,016 -0.09(-3.57%)
Jun 26, 2018 2.497 2.503 2.495 2.503 5,815 +0.02(+0.65%)
Jun 25, 2018 2.519 2.519 2.487 2.487 16,636 -0.03(-1.29%)
Jun 22, 2018 2.576 2.576 2.519 2.519 4,529 -0.01(-0.32%)
Jun 21, 2018 2.560 2.560 2.527 2.527 10,762 -0.04(-1.58%)
Jun 20, 2018 2.584 2.592 2.536 2.568 9,011 +0.00(+0.00%)
Jun 19, 2018 2.584 2.625 2.568 2.568 2,928 -0.07(-2.47%)
Jun 18, 2018 2.568 2.722 2.568 2.633 4,436 +0.07(+2.86%)
Jun 15, 2018 2.641 2.600 2.560 20,503 -0.04(-1.56%)
Jun 14, 2018 2.592 2.600 2.592 2.600 612 +0.01(+0.31%)
Jun 13, 2018 2.649 2.649 2.592 2.592 1,931 -0.07(-2.45%)
Jun 12, 2018 2.568 2.657 2.544 2.657 1,636 +0.08(+3.15%)
Jun 11, 2018 2.576 2.600 2.572 2.576 1,541 -0.05(-1.86%)
Jun 08, 2018 2.600 2.677 2.568 2.625 3,964 +0.08(+2.95%)
Jun 07, 2018 2.625 2.625 2.549 2.549 916 -0.07(-2.57%)
Jun 06, 2018 2.609 2.739 2.609 2.617 30,120 +0.01(+0.31%)
Jun 05, 2018 2.611 2.611 2.576 2.609 4,032 +0.06(+2.23%)
Jun 04, 2018 2.633 2.633 2.552 2.552 2,980 -0.07(-2.79%)
Jun 01, 2018 2.632 2.817 2.544 2.625 94,314 +0.02(+0.94%)
May 31, 2018 2.592 2.656 2.568 2.600 8,655 +0.02(+0.95%)
May 30, 2018 2.674 2.674 2.568 2.576 6,168 +0.00(+0.00%)
May 29, 2018 2.765 2.779 2.568 2.576 13,264 -0.20(-7.04%)
May 25, 2018 2.771 2.771 2.771 0 +0.08(+3.02%)
May 24, 2018 2.787 2.787 2.649 2.690 3,916 -0.08(-2.93%)
May 23, 2018 2.665 2.771 2.665 2.771 4,485 +0.17(+6.56%)
May 22, 2018 2.617 2.869 2.600 2.600 14,208 +0.04(+1.59%)
May 21, 2018 2.600 2.600 2.560 2.560 3,081 -0.03(-1.25%)
May 18, 2018 2.787 2.787 2.560 2.592 14,622 -0.15(-5.34%)
May 17, 2018 2.747 2.747 2.739 2.739 5,510 +0.02(+0.90%)
May 16, 2018 2.698 2.820 2.642 2.714 10,633 -0.10(-3.47%)
May 15, 2018 2.730 2.812 2.649 2.812 5,556 +0.11(+4.22%)
May 14, 2018 2.749 2.795 2.682 2.698 9,730 -0.04(-1.48%)
May 11, 2018 2.877 2.925 2.714 2.739 43,050 +0.02(+0.90%)
May 10, 2018 2.706 2.806 2.613 2.714 27,687 +0.02(+0.91%)
May 09, 2018 2.665 2.808 2.665 2.690 14,776 +0.03(+1.22%)
May 08, 2018 2.470 2.683 2.470 2.657 4,354 -0.03(-1.21%)
May 07, 2018 2.755 2.795 2.690 2.690 18,072 -0.09(-3.22%)
May 04, 2018 2.747 2.852 2.706 2.779 27,335 +0.03(+1.18%)
May 03, 2018 2.454 2.747 2.438 2.747 22,204 +0.31(+12.67%)
May 02, 2018 2.446 2.462 2.406 2.438 16,308 -0.06(-2.28%)
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.