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

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 2.137 2.178 2.032 2.032 10,489 -0.10(-4.76%)
Sep 29, 2016 2.235 2.235 2.072 2.133 905 +0.06(+2.94%)
Sep 28, 2016 2.227 2.227 2.072 2.072 1,006 +0.01(+0.39%)
Sep 27, 2016 2.194 2.251 2.064 2.064 3,261 -0.09(-4.15%)
Sep 26, 2016 2.153 2.171 2.153 2.153 5,660 +0.07(+3.52%)
Sep 23, 2016 2.064 2.080 2.064 2.080 4,129 -0.07(-3.03%)
Sep 22, 2016 2.072 2.153 2.072 2.145 7,830 +0.07(+3.53%)
Sep 21, 2016 2.072 2.072 2.072 2.072 470 +0.02(+0.79%)
Sep 20, 2016 2.040 2.117 2.040 2.056 1,391 +0.04(+2.02%)
Sep 19, 2016 2.072 2.072 2.015 2.015 518 -0.07(-3.12%)
Sep 16, 2016 1.877 2.080 1.877 2.080 29,342 +0.07(+3.64%)
Sep 15, 2016 1.885 2.015 1.877 2.007 23,810 +0.12(+6.47%)
Sep 14, 2016 1.877 1.975 1.877 1.885 11,466 +0.02(+0.87%)
Sep 13, 2016 1.869 1.942 1.869 1.869 4,850 -0.01(-0.43%)
Sep 12, 2016 1.877 1.893 1.869 1.877 7,174 +0.01(+0.43%)
Sep 09, 2016 1.918 1.934 1.869 1.869 6,048 -0.04(-2.13%)
Sep 08, 2016 1.918 1.950 1.910 1.910 3,577 +0.00(+0.00%)
Sep 07, 2016 1.926 2.202 1.910 1.910 11,989 -0.03(-1.67%)
Sep 06, 2016 2.048 2.202 1.926 1.942 17,867 -0.11(-5.16%)
Sep 02, 2016 2.040 2.048 2.048 2.048 615 -0.02(-0.79%)
Sep 01, 2016 2.235 2.235 2.040 2.064 1,326 -0.05(-2.31%)
Aug 31, 2016 2.113 2.141 2.072 2.113 5,858 -0.11(-5.11%)
Aug 30, 2016 2.332 2.332 1.991 2.227 16,648 +0.15(+7.03%)
Aug 29, 2016 1.999 2.235 1.999 2.080 3,688 +0.02(+0.86%)
Aug 26, 2016 2.284 2.511 1.991 2.063 40,393 -0.13(-5.99%)
Aug 25, 2016 2.072 2.370 1.999 2.194 23,266 +0.20(+9.76%)
Aug 24, 2016 1.999 1.999 1.999 1.999 685 +0.02(+1.23%)
Aug 23, 2016 1.983 2.151 1.975 1.975 769 +0.00(+0.00%)
Aug 22, 2016 1.950 2.031 1.942 1.975 4,553 +0.09(+4.74%)
Aug 18, 2016 1.885 1.885 1.885 1.885 246 -0.02(-1.28%)
Aug 17, 2016 1.877 1.910 1.877 1.910 1,401 +0.02(+0.86%)
Aug 16, 2016 1.902 1.902 1.893 1.893 1,169 +0.02(+0.87%)
Aug 15, 2016 2.068 2.068 1.877 1.877 2,707 +0.02(+0.87%)
Aug 12, 2016 2.080 2.080 1.828 1.861 6,224 -0.03(-1.63%)
Aug 11, 2016 1.942 1.942 1.869 1.892 3,054 -0.18(-8.74%)
Aug 09, 2016 1.938 2.073 2.073 2.073 28 +0.14(+7.18%)
Aug 08, 2016 1.918 1.967 1.910 1.934 1,315 -0.03(-1.65%)
Aug 05, 2016 1.958 2.495 1.958 1.967 12,126 +0.02(+1.26%)
Aug 04, 2016 1.934 1.942 1.934 1.942 1,902 +0.02(+0.84%)
Aug 03, 2016 1.958 1.995 1.926 1.926 6,234 -0.02(-1.25%)
Aug 02, 2016 2.162 2.259 1.950 1.950 39,840 -0.07(-3.61%)
Aug 01, 2016 2.023 2.023 2.023 2.023 852 +0.07(+3.75%)
Jul 28, 2016 1.939 1.950 1.950 1.950 78 +0.00(+0.00%)
Jul 27, 2016 1.902 1.950 1.902 1.950 884 +0.05(+2.56%)
Jul 26, 2016 1.967 1.967 1.893 1.902 5,702 -0.03(-1.68%)
Jul 25, 2016 1.910 1.934 1.893 1.934 862 +0.02(+1.28%)
Jul 21, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 20, 2016 1.910 1.910 1.910 1.910 205 +0.00(+0.00%)
Jul 18, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 15, 2016 1.910 1.910 1.910 1.910 630 +0.00(+0.00%)
Jul 14, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 13, 2016 1.910 1.910 1.910 1.910 178 +0.02(+0.86%)
Jul 12, 2016 1.902 1.902 1.893 1.893 1,164 -0.01(-0.43%)
Jul 11, 2016 1.918 1.918 1.902 1.902 409 -0.02(-0.85%)
Jul 08, 2016 1.918 1.918 1.918 1.918 233 +0.00(+0.00%)
Jul 07, 2016 1.991 1.991 1.918 1.918 486 -0.03(-1.67%)
Jul 05, 2016 1.950 1.950 1.950 1.950 258 +0.00(+0.00%)
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.