Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 1.969 1.984 1.968 1.968 1,387 -0.01(-0.40%)
Sep 28, 2017 1.992 1.992 1.968 1.976 1,170 -0.02(-1.20%)
Sep 27, 2017 1.992 2.233 1.942 2.000 38,476 +0.06(+3.31%)
Sep 26, 2017 1.952 2.000 1.936 1.936 23,299 -0.02(-0.82%)
Sep 25, 2017 1.936 1.952 1.856 1.952 2,874 +0.03(+1.67%)
Sep 22, 2017 1.920 1.920 1.860 1.920 1,270 +0.05(+2.78%)
Sep 21, 2017 1.856 1.960 1.856 1.868 16,222 +0.00(+0.21%)
Sep 20, 2017 1.840 1.872 1.840 1.864 2,466 -0.10(-5.28%)
Sep 18, 2017 1.968 1.968 1.968 0 +0.17(+9.33%)
Sep 15, 2017 2.104 2.112 1.712 1.800 43,190 -0.24(-11.76%)
Sep 14, 2017 2.120 2.120 2.008 2.040 22,517 -0.08(-3.77%)
Sep 13, 2017 2.100 2.120 2.072 2.120 24,728 +0.00(+0.00%)
Sep 12, 2017 2.040 2.120 2.016 2.120 13,275 +0.08(+3.92%)
Sep 11, 2017 2.040 2.072 2.000 2.040 12,969 +0.00(+0.00%)
Sep 08, 2017 2.096 2.096 1.976 2.040 10,743 -0.02(-1.16%)
Sep 07, 2017 2.072 2.120 2.000 2.064 14,541 +0.01(+0.39%)
Sep 06, 2017 2.008 2.064 2.000 2.056 15,232 +0.06(+2.80%)
Sep 05, 2017 1.984 2.008 1.905 2.000 13,569 +0.02(+1.21%)
Sep 01, 2017 2.000 2.000 1.912 1.976 2,643 +0.00(+0.00%)
Aug 31, 2017 2.006 2.008 1.976 1.976 5,774 +0.02(+1.03%)
Aug 30, 2017 2.008 2.008 1.944 1.956 1,539 -0.00(-0.22%)
Aug 29, 2017 2.008 2.008 1.944 1.960 10,532 -0.02(-0.81%)
Aug 28, 2017 2.008 2.008 1.976 1.976 11,877 +0.00(+0.00%)
Aug 25, 2017 2.000 2.024 1.976 1.976 6,377 +0.02(+0.82%)
Aug 24, 2017 2.040 2.080 1.952 1.960 46,968 -0.03(-1.61%)
Aug 22, 2017 1.992 1.992 1.992 6 -0.01(-0.40%)
Aug 21, 2017 2.040 2.040 2.000 2.000 5,533 +0.01(+0.40%)
Aug 18, 2017 2.008 2.008 1.968 1.992 13,154 -0.03(-1.58%)
Aug 17, 2017 2.024 2.024 2.024 2.024 1,320 -0.02(-0.78%)
Aug 16, 2017 2.072 2.112 2.040 2.040 11,187 -0.04(-1.92%)
Aug 15, 2017 2.071 2.080 2.056 2.080 11,276 -0.01(-0.38%)
Aug 14, 2017 2.083 2.096 2.048 2.088 2,775 +0.02(+1.16%)
Aug 11, 2017 2.096 2.096 2.064 2.064 948 -0.02(-0.77%)
Aug 10, 2017 2.088 2.096 2.072 2.080 1,338 +0.00(+0.00%)
Aug 09, 2017 2.152 2.160 2.048 2.080 13,254 -0.08(-3.70%)
Aug 08, 2017 2.184 2.184 2.152 2.160 30,963 -0.05(-2.17%)
Aug 07, 2017 2.224 2.224 2.208 2.208 3,151 -0.07(-3.16%)
Aug 04, 2017 2.208 2.281 2.202 2.281 2,471 +0.10(+4.40%)
Aug 03, 2017 2.192 2.192 2.184 2.184 538 +0.02(+0.74%)
Aug 02, 2017 2.152 2.169 2.152 2.168 2,615 -0.12(-5.11%)
Aug 01, 2017 2.160 2.176 2.152 2.285 6,947 +0.13(+6.17%)
Jul 31, 2017 2.176 2.281 2.152 2.152 14,657 -0.09(-3.93%)
Jul 28, 2017 2.240 2.240 2.240 2.240 162 +0.08(+3.70%)
Jul 25, 2017 2.160 2.160 2.160 0 -0.13(-5.59%)
Jul 24, 2017 2.240 2.289 2.200 2.289 14,116 +0.08(+3.62%)
Jul 21, 2017 2.208 2.152 2.208 5,208 -0.03(-1.45%)
Jul 20, 2017 2.160 2.160 2.241 268 +0.08(+3.74%)
Jul 19, 2017 2.240 2.240 2.144 2.160 3,730 -0.04(-1.83%)
Jul 18, 2017 2.224 2.257 2.192 2.200 2,716 -0.02(-1.08%)
Jul 17, 2017 2.240 2.386 2.148 2.224 51,677 -0.02(-0.71%)
Jul 14, 2017 2.160 2.297 2.096 2.240 43,401 +0.08(+3.70%)
Jul 13, 2017 2.273 2.273 2.160 2.160 1,597 -0.13(-5.59%)
Jul 12, 2017 2.144 2.289 2.144 2.289 3,422 +0.16(+7.52%)
Jul 11, 2017 2.128 2.240 2.128 2.128 12,984 +0.04(+1.92%)
Jul 10, 2017 2.128 2.128 2.088 2.088 7,714 -0.04(-1.88%)
Jul 07, 2017 2.208 2.208 2.112 2.128 1,807 +0.02(+1.14%)
Jul 06, 2017 2.112 2.120 2.104 2.104 491 -0.02(-0.76%)
Jul 05, 2017 2.313 2.313 2.024 2.120 6,725 -0.10(-4.68%)
Jul 03, 2017 2.224 2.224 2.224 2.224 211 +0.00(+0.00%)
Jun 30, 2017 2.224 2.224 2.224 211 +0.02(+0.72%)
Jun 29, 2017 2.168 2.248 2.104 2.208 37,421 +0.02(+0.73%)
Jun 28, 2017 2.283 2.283 2.152 2.192 13,192 +0.02(+1.11%)
Jun 27, 2017 2.329 2.329 2.168 2.168 17,838 +0.02(+0.74%)
Jun 26, 2017 2.232 2.257 2.152 2.152 3,280 -0.08(-3.58%)
Jun 23, 2017 2.080 2.232 2.061 2.232 31,959 +0.20(+9.84%)
Jun 22, 2017 2.088 2.096 2.032 2.032 12,209 -0.05(-2.31%)
Jun 21, 2017 2.112 2.176 2.080 2.080 10,010 -0.02(-1.14%)
Jun 20, 2017 2.104 2.120 2.096 2.104 3,940 -0.01(-0.38%)
Jun 19, 2017 2.152 2.152 2.096 2.112 6,122 -0.02(-0.75%)
Jun 16, 2017 2.200 2.281 2.128 2.128 40,268 -0.07(-3.27%)
Jun 15, 2017 2.385 2.393 2.176 2.200 101,537 -0.29(-11.58%)
Jun 14, 2017 2.553 2.553 2.481 2.489 8,845 -0.02(-0.64%)
Jun 13, 2017 2.529 2.529 2.441 2.505 31,996 +0.03(+1.29%)
Jun 12, 2017 2.553 2.553 2.441 2.473 29,378 -0.01(-0.32%)
Jun 09, 2017 2.489 2.553 2.481 2.481 4,459 +0.02(+0.98%)
Jun 08, 2017 2.577 2.593 2.457 2.457 22,376 +0.01(+0.33%)
Jun 07, 2017 2.457 2.584 2.449 2.449 21,372 +0.00(+0.00%)
Jun 06, 2017 2.544 2.656 2.449 2.449 60,792 -0.05(-1.92%)
Jun 05, 2017 2.505 2.529 2.497 2.497 30,568 -0.06(-2.19%)
Jun 02, 2017 2.545 2.625 2.545 2.553 34,037 +0.01(+0.31%)
Jun 01, 2017 2.529 2.553 2.448 2.545 24,711 +0.03(+1.27%)
May 31, 2017 2.449 2.513 2.409 2.513 23,238 +0.10(+3.97%)
May 30, 2017 2.497 2.513 2.417 2.417 30,010 -0.08(-3.21%)
May 26, 2017 2.517 2.521 2.497 2.497 7,859 +0.04(+1.63%)
May 25, 2017 2.545 2.553 2.441 2.457 28,638 -0.08(-3.15%)
May 23, 2017 2.537 2.537 2.537 87 -0.02(-0.63%)
May 22, 2017 2.641 2.761 2.553 2.553 77,476 -0.09(-3.39%)
May 19, 2017 2.620 2.642 2.620 2.642 934 +0.01(+0.36%)
May 18, 2017 2.641 2.641 2.609 2.633 22,040 -0.01(-0.30%)
May 17, 2017 2.723 2.723 2.641 2.641 13,576 -0.06(-2.08%)
May 16, 2017 2.721 2.721 2.697 2.697 538 +0.00(+0.00%)
May 15, 2017 2.681 2.697 2.641 2.697 1,553 -0.00(-0.15%)
May 12, 2017 2.701 2.701 2.701 2.701 414 -0.01(-0.25%)
May 11, 2017 2.707 2.707 2.707 2.707 258 +0.03(+1.30%)
May 10, 2017 2.641 2.677 2.641 2.673 5,037 +0.07(+2.77%)
May 09, 2017 2.625 2.629 2.601 2.601 5,847 -0.07(-2.69%)
May 08, 2017 2.681 2.785 2.601 2.673 51,844 +0.01(+0.30%)
May 05, 2017 2.729 2.841 2.625 2.665 36,734 +0.00(+0.00%)
May 04, 2017 2.801 2.825 2.609 2.665 17,693 -0.15(-5.40%)
May 03, 2017 2.753 2.921 2.753 2.817 32,622 +0.06(+2.33%)
May 02, 2017 2.839 2.839 2.721 2.753 7,274 +0.07(+2.69%)
May 01, 2017 2.601 2.833 2.601 2.681 57,579 +0.06(+2.13%)
Apr 28, 2017 2.653 2.653 2.621 2.625 14,456 -0.01(-0.31%)
Apr 27, 2017 2.641 2.657 2.625 2.633 20,215 -0.08(-2.95%)
Apr 26, 2017 2.737 2.737 2.713 2.713 969 +0.00(+0.00%)
Apr 25, 2017 2.777 2.777 2.689 2.713 13,233 +0.02(+0.59%)
Apr 24, 2017 2.753 2.929 2.641 2.697 19,454 +0.05(+1.81%)
Apr 21, 2017 2.633 2.801 2.633 2.649 41,200 -0.02(-0.90%)
Apr 20, 2017 2.761 2.761 2.617 2.673 30,082 +0.03(+1.21%)
Apr 19, 2017 2.625 2.721 2.617 2.641 43,082 +0.02(+0.92%)
Apr 18, 2017 2.801 2.801 2.617 2.617 32,225 -0.10(-3.54%)
Apr 17, 2017 2.729 2.801 2.681 2.713 19,259 -0.03(-1.17%)
Apr 13, 2017 2.697 2.801 2.697 2.745 43,247 +0.05(+1.78%)
Apr 12, 2017 2.801 2.961 2.689 2.697 59,285 -0.02(-0.88%)
Apr 11, 2017 2.705 2.953 2.705 2.721 50,637 +0.02(+0.59%)
Apr 10, 2017 2.697 2.921 2.681 2.705 51,899 -0.02(-0.59%)
Apr 07, 2017 2.686 2.713 2.633 2.721 18,539 +0.00(+0.00%)
Apr 06, 2017 2.753 2.753 2.689 2.721 31,949 -0.01(-0.29%)
Apr 05, 2017 2.721 2.769 2.681 2.729 20,752 +0.04(+1.49%)
Apr 04, 2017 2.713 2.761 2.689 2.689 15,541 +0.02(+0.60%)
Apr 03, 2017 2.713 2.713 2.673 2.673 4,316 -0.06(-2.05%)
Mar 31, 2017 2.785 2.785 2.641 2.729 26,838 +0.05(+1.79%)
Mar 30, 2017 2.697 2.721 2.625 2.681 42,116 -0.02(-0.59%)
Mar 29, 2017 2.681 2.753 2.673 2.697 15,260 +0.02(+0.90%)
Mar 28, 2017 2.913 2.913 2.673 2.673 13,611 -0.01(-0.30%)
Mar 27, 2017 2.689 2.937 2.673 2.681 83,132 -0.06(-2.33%)
Mar 24, 2017 2.711 2.773 2.673 2.745 32,236 +0.07(+2.69%)
Mar 23, 2017 2.721 2.745 2.673 2.673 10,721 -0.05(-1.76%)
Mar 22, 2017 2.761 2.841 2.721 2.721 48,919 -0.01(-0.29%)
Mar 21, 2017 2.937 2.937 2.713 2.729 33,253 +0.00(+0.00%)
Mar 20, 2017 2.681 2.861 2.673 2.729 95,463 +0.04(+1.49%)
Mar 17, 2017 2.785 2.937 2.681 2.689 25,350 -0.06(-2.04%)
Mar 16, 2017 2.705 2.929 2.681 2.745 101,579 +0.07(+2.69%)
Mar 15, 2017 2.677 2.833 2.673 2.673 24,625 -0.04(-1.47%)
Mar 14, 2017 2.713 2.921 2.673 2.713 29,658 +0.04(+1.50%)
Mar 13, 2017 2.609 2.897 2.609 2.673 38,357 +0.07(+2.77%)
Mar 10, 2017 2.641 2.649 2.601 2.601 5,200 -0.10(-3.85%)
Mar 09, 2017 2.713 2.713 2.577 2.705 49,044 +0.06(+2.42%)
Mar 08, 2017 2.489 2.665 2.481 2.641 29,638 +0.08(+3.13%)
Mar 06, 2017 2.561 2.561 2.561 0 -0.02(-0.62%)
Mar 03, 2017 2.521 2.633 2.457 2.577 23,507 -0.02(-0.92%)
Mar 02, 2017 2.665 2.673 2.593 2.601 37,632 +0.02(+0.93%)
Mar 01, 2017 2.664 2.664 2.521 2.577 27,998 +0.10(+3.87%)
Feb 28, 2017 2.549 2.549 2.481 2.481 322 -0.20(-7.46%)
Feb 27, 2017 2.545 2.801 2.529 2.681 82,252 +0.06(+2.13%)
Feb 24, 2017 2.425 2.689 2.425 2.625 30,724 +0.12(+4.79%)
Feb 23, 2017 2.609 2.897 2.441 2.505 71,296 -0.07(-2.80%)
Feb 22, 2017 2.601 2.609 2.441 2.577 26,326 -0.04(-1.53%)
Feb 21, 2017 2.609 2.617 2.609 2.617 1,034 +0.14(+5.48%)
Feb 17, 2017 2.481 2.481 2.481 0 +0.03(+1.30%)
Feb 16, 2017 2.693 2.693 2.449 2.449 2,048 -0.02(-0.65%)
Feb 15, 2017 2.425 2.473 2.425 2.465 1,018 -0.03(-1.28%)
Feb 14, 2017 2.548 2.548 2.489 2.497 3,029 +0.01(+0.32%)
Feb 13, 2017 2.481 2.539 2.473 2.489 3,696 +0.06(+2.64%)
Feb 10, 2017 2.409 2.553 2.409 2.425 10,685 +0.13(+5.57%)
Feb 09, 2017 2.361 2.481 2.281 2.297 10,175 -0.05(-2.05%)
Feb 07, 2017 2.345 2.345 2.345 33 +0.05(+2.09%)
Feb 06, 2017 2.285 2.296 2.285 2.296 1,400 -0.04(-1.72%)
Feb 03, 2017 2.297 2.345 2.281 2.337 5,490 -0.02(-1.02%)
Feb 02, 2017 2.433 2.521 2.361 2.361 2,024 -0.10(-4.22%)
Feb 01, 2017 2.481 2.527 2.465 2.465 4,538 -0.06(-2.28%)
Jan 31, 2017 2.649 3.001 2.489 2.522 95,687 -0.15(-5.63%)
Jan 30, 2017 2.633 2.673 2.577 2.673 11,489 +0.05(+1.77%)
Jan 27, 2017 2.697 2.697 2.626 2.626 689 -0.05(-2.03%)
Jan 26, 2017 2.681 2.681 2.665 2.681 1,905 +0.02(+0.90%)
Jan 25, 2017 2.665 2.665 2.553 2.657 1,650 +0.02(+0.91%)
Jan 24, 2017 2.697 2.697 2.633 2.633 249 +0.10(+4.11%)
Jan 23, 2017 2.532 2.641 2.529 2.529 1,127 -0.08(-3.07%)
Jan 20, 2017 2.721 2.721 2.601 2.609 5,649 -0.10(-3.81%)
Jan 19, 2017 2.752 2.753 2.685 2.712 7,104 +0.01(+0.27%)
Jan 18, 2017 2.593 2.657 2.593 2.705 7,848 +0.08(+3.05%)
Jan 17, 2017 2.569 2.657 2.569 2.625 1,418 -0.04(-1.50%)
Jan 13, 2017 2.665 2.665 2.665 0 +0.09(+3.42%)
Jan 12, 2017 2.641 2.689 2.577 2.577 10,502 -0.14(-5.01%)
Jan 11, 2017 2.561 2.713 2.561 2.713 3,124 +0.09(+3.35%)
Jan 10, 2017 2.689 2.689 2.625 2.625 3,396 -0.06(-2.09%)
Jan 09, 2017 2.697 2.697 2.593 2.681 7,803 +0.02(+0.60%)
Jan 06, 2017 2.665 2.673 2.521 2.665 7,234 -0.01(-0.30%)
Jan 05, 2017 2.673 2.673 2.673 2.673 902 +0.00(+0.00%)
Jan 04, 2017 2.561 2.697 2.481 2.673 1,150 +0.14(+5.36%)
Jan 03, 2017 2.761 2.761 2.401 2.537 4,858 -0.18(-6.76%)
Dec 30, 2016 2.721 2.721 2.721 0 +0.02(+0.89%)
Dec 29, 2016 2.753 2.753 2.561 2.697 55,578 -0.02(-0.88%)
Dec 28, 2016 2.681 2.793 2.521 2.721 95,652 +0.04(+1.49%)
Dec 27, 2016 2.136 2.754 2.136 2.681 20,616 +0.54(+25.47%)
Dec 23, 2016 2.136 2.136 2.136 0 +0.04(+1.91%)
Dec 22, 2016 2.096 2.128 2.096 2.096 14,860 +0.02(+0.77%)
Dec 21, 2016 2.112 2.120 2.016 2.080 34,890 -0.04(-1.89%)
Dec 20, 2016 1.984 2.120 1.984 2.120 16,967 +0.15(+7.72%)
Dec 19, 2016 2.056 2.101 1.920 1.968 78,813 -0.14(-6.82%)
Dec 16, 2016 2.128 2.141 2.088 2.112 35,864 +0.03(+1.54%)
Dec 15, 2016 2.232 2.232 2.080 2.080 50,584 -0.16(-7.14%)
Dec 14, 2016 2.417 2.417 2.240 2.240 1,948 -0.17(-6.98%)
Dec 13, 2016 2.577 2.661 2.409 2.409 5,086 -0.10(-3.83%)
Dec 12, 2016 2.481 2.505 2.481 2.505 5,357 -0.02(-0.95%)
Dec 09, 2016 2.553 2.553 2.529 2.529 647 -0.02(-0.94%)
Dec 08, 2016 2.553 2.769 2.433 2.553 26,953 +0.00(+0.00%)
Dec 07, 2016 2.622 2.622 2.545 2.553 8,461 -0.10(-3.63%)
Dec 06, 2016 2.681 2.797 2.585 2.649 18,537 -0.18(-6.23%)
Dec 05, 2016 2.801 2.961 2.625 2.825 83,005 +0.03(+1.15%)
Dec 02, 2016 2.441 2.793 2.441 2.793 43,032 +0.34(+13.68%)
Dec 01, 2016 2.537 2.540 2.409 2.457 10,770 -0.13(-4.95%)
Nov 30, 2016 2.601 2.601 2.473 2.585 3,446 -0.02(-0.62%)
Nov 29, 2016 2.569 2.641 2.561 2.601 7,099 -0.10(-3.85%)
Nov 28, 2016 2.769 2.769 2.633 2.705 24,560 -0.08(-2.87%)
Nov 25, 2016 2.705 2.801 2.705 2.785 2,528 +0.06(+2.35%)
Nov 23, 2016 2.721 2.721 2.721 0 +0.02(+0.89%)
Nov 22, 2016 2.625 2.881 2.540 2.697 7,685 +0.06(+2.12%)
Nov 21, 2016 2.593 2.761 2.529 2.641 69,388 +0.11(+4.43%)
Nov 18, 2016 2.761 2.801 2.246 2.529 48,764 -0.19(-7.06%)
Nov 17, 2016 3.001 3.401 2.605 2.721 641,087 +0.13(+4.94%)
Nov 16, 2016 2.585 3.553 2.401 2.593 680,848 +0.19(+8.00%)
Nov 15, 2016 2.008 2.801 1.997 2.401 409,098 +0.42(+20.97%)
Nov 14, 2016 2.064 2.096 1.984 1.984 14,081 -0.06(-2.75%)
Nov 11, 2016 2.024 2.136 2.024 2.040 2,624 +0.05(+2.41%)
Nov 10, 2016 2.040 2.040 1.992 11,107 -0.05(-2.35%)
Nov 09, 2016 1.936 2.040 1.936 2.040 8,635 +0.06(+2.82%)
Nov 08, 2016 2.024 2.144 1.920 1.984 20,786 +0.00(+0.00%)
Nov 07, 2016 2.048 2.056 1.984 1.984 15,520 -0.02(-0.80%)
Nov 04, 2016 2.056 2.144 2.000 2.000 14,805 -0.02(-1.19%)
Nov 03, 2016 2.048 2.144 1.920 2.024 21,297 -0.04(-1.94%)
Nov 02, 2016 2.060 2.152 2.060 2.064 23,807 +0.02(+0.78%)
Nov 01, 2016 2.069 2.104 2.048 2.048 6,211 +0.00(+0.00%)
Oct 31, 2016 2.120 2.184 2.040 2.048 32,184 -0.01(-0.39%)
Oct 28, 2016 2.040 2.080 2.040 2.056 19,418 +0.02(+0.78%)
Oct 27, 2016 2.080 2.088 2.040 2.040 6,482 -0.02(-0.78%)
Oct 26, 2016 2.160 2.200 2.056 2.056 6,935 +0.02(+0.78%)
Oct 25, 2016 2.064 2.200 2.040 2.040 24,621 -0.08(-3.77%)
Oct 24, 2016 2.056 2.192 2.040 2.120 24,809 +0.04(+1.92%)
Oct 21, 2016 2.112 2.184 2.032 2.080 20,435 +0.06(+3.17%)
Oct 20, 2016 2.033 2.033 2.016 2.016 4,762 -0.02(-0.79%)
Oct 19, 2016 2.033 2.033 2.032 2.032 8,279 +0.00(+0.00%)
Oct 18, 2016 2.033 2.033 2.032 2.032 4,873 +0.02(+0.79%)
Oct 17, 2016 2.024 2.112 2.016 2.016 13,440 -0.02(-1.18%)
Oct 14, 2016 2.144 2.144 2.040 2.040 20,227 +0.01(+0.39%)
Oct 13, 2016 2.024 2.144 2.024 2.032 694 -0.06(-3.07%)
Oct 12, 2016 2.097 2.097 2.097 2.097 237 +0.01(+0.40%)
Oct 07, 2016 2.088 2.088 2.088 2.088 23 +0.06(+2.76%)
Oct 06, 2016 2.032 2.104 2.025 2.032 986 -0.01(-0.39%)
Oct 05, 2016 2.056 2.056 2.040 2.040 1,545 -0.01(-0.39%)
Oct 04, 2016 2.048 2.048 2.048 2.048 124 +0.01(+0.39%)
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.