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

Pangaea Logistics So (NQ: PANL )

7.140 -0.280 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2015 2.602 2.602 2.490 2.562 9,981 -0.01(-0.31%)
Aug 28, 2015 2.530 2.642 2.522 2.570 18,715 +0.03(+1.26%)
Aug 27, 2015 2.298 2.562 2.298 2.538 1,317 +0.18(+7.46%)
Aug 26, 2015 2.402 2.442 2.362 2.362 11,585 -0.04(-1.67%)
Aug 25, 2015 2.490 2.490 2.402 2.402 2,372 -0.08(-3.23%)
Aug 24, 2015 2.570 2.570 2.122 2.482 21,350 -0.09(-3.43%)
Aug 21, 2015 2.667 2.674 2.570 2.570 3,413 -0.12(-4.46%)
Aug 20, 2015 2.690 2.698 2.658 2.690 8,251 +0.04(+1.51%)
Aug 19, 2015 2.637 2.674 2.570 2.650 2,803 +0.02(+0.81%)
Aug 18, 2015 2.706 2.714 2.610 2.629 3,372 +0.02(+0.69%)
Aug 17, 2015 2.530 2.642 2.530 2.611 5,118 +0.03(+1.27%)
Aug 14, 2015 2.690 2.690 2.490 2.578 29,447 -0.12(-4.45%)
Aug 13, 2015 2.650 2.698 2.538 2.698 21,895 +0.06(+2.27%)
Aug 12, 2015 2.490 2.650 2.490 2.638 15,923 +0.20(+8.39%)
Aug 11, 2015 2.642 2.642 2.434 2.434 3,934 -0.17(-6.46%)
Aug 10, 2015 2.618 2.642 2.602 2.602 10,037 +0.00(+0.00%)
Aug 07, 2015 2.602 2.602 2.602 2.602 266 -0.04(-1.51%)
Aug 06, 2015 2.638 2.642 2.634 2.642 499 -0.01(-0.30%)
Aug 05, 2015 2.618 2.722 2.618 2.650 6,915 +0.00(+0.00%)
Aug 04, 2015 2.610 2.650 2.602 2.650 1,376 -0.02(-0.90%)
Aug 03, 2015 2.674 2.674 2.674 2.674 749 -0.01(-0.30%)
Jul 30, 2015 2.682 2.682 2.682 2.682 127 +0.00(+0.00%)
Jul 29, 2015 2.682 2.706 2.602 2.682 8,693 +0.05(+1.82%)
Jul 28, 2015 2.578 2.730 2.410 2.634 41,151 +0.00(+0.00%)
Jul 27, 2015 2.562 2.666 2.450 2.634 1,746 +0.10(+3.79%)
Jul 24, 2015 2.538 2.538 2.538 2.538 186 -0.02(-0.63%)
Jul 23, 2015 2.554 2.554 2.554 2.554 133 -0.05(-1.85%)
Jul 21, 2015 2.594 2.602 2.602 2.602 999 +0.05(+1.88%)
Jul 20, 2015 2.546 2.556 2.546 2.554 2,110 -0.01(-0.31%)
Jul 17, 2015 2.538 2.674 2.530 2.562 4,332 -0.06(-2.14%)
Jul 16, 2015 2.554 2.682 2.522 2.618 10,426 +0.11(+4.47%)
Jul 15, 2015 2.642 2.643 2.506 2.506 12,596 -0.14(-5.15%)
Jul 14, 2015 2.426 2.746 2.426 2.642 9,832 +0.15(+6.11%)
Jul 13, 2015 2.458 2.610 2.458 2.490 8,808 +0.00(+0.00%)
Jul 10, 2015 2.450 2.490 2.450 2.490 2,592 +0.00(+0.00%)
Jul 08, 2015 2.458 2.490 2.490 2.490 20,107 +0.07(+2.95%)
Jul 07, 2015 2.410 2.503 2.410 2.419 1,435 +0.03(+1.38%)
Jul 06, 2015 2.458 2.573 2.386 2.386 6,977 -0.14(-5.40%)
Jul 02, 2015 2.602 2.522 2.522 2.522 2,747 -0.08(-3.08%)
Jul 01, 2015 2.578 2.722 2.578 2.602 775 +0.02(+0.62%)
Jun 30, 2015 2.618 2.706 2.586 2.586 749 -0.12(-4.44%)
Jun 29, 2015 2.674 2.762 2.490 2.706 17,189 +0.03(+1.20%)
Jun 26, 2015 2.674 2.746 2.674 2.674 2,604 +0.02(+0.91%)
Jun 25, 2015 2.570 2.794 2.562 2.650 17,348 +0.00(+0.00%)
Jun 24, 2015 2.834 2.834 2.650 2.650 25,683 -0.18(-6.50%)
Jun 23, 2015 2.922 2.923 2.834 2.834 8,959 +0.03(+1.14%)
Jun 22, 2015 2.890 2.890 2.802 2.802 1,034 -0.09(-3.05%)
Jun 19, 2015 2.906 2.914 2.890 2.890 9,283 -0.01(-0.28%)
Jun 18, 2015 2.922 2.922 2.890 2.898 16,060 -0.02(-0.82%)
Jun 17, 2015 2.738 2.922 2.738 2.922 14,305 +0.12(+4.29%)
Jun 16, 2015 2.722 2.802 2.642 2.802 6,608 +0.02(+0.57%)
Jun 12, 2015 2.786 2.786 2.786 2.786 9,991 -0.02(-0.85%)
Jun 11, 2015 2.826 2.971 2.722 2.810 26,188 -0.12(-4.15%)
Jun 10, 2015 2.706 2.939 2.706 2.932 2,123 +0.23(+8.66%)
Jun 09, 2015 2.706 2.738 2.698 2.698 14,598 -0.02(-0.88%)
Jun 08, 2015 2.802 2.819 2.722 2.722 34,531 -0.08(-2.86%)
Jun 05, 2015 2.762 2.882 2.722 2.802 2,372 +0.07(+2.64%)
Jun 04, 2015 2.722 2.730 2.722 2.730 474 -0.03(-1.16%)
Jun 03, 2015 2.738 2.922 2.730 2.762 30,148 +0.04(+1.47%)
Jun 02, 2015 2.898 2.947 2.658 2.722 18,401 -0.18(-6.34%)
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.