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

Pangaea Logistics So (NQ: PANL )

7.840 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 2.302 2.302 2.302 2.302 833 +0.00(+0.00%)
Apr 28, 2016 2.335 2.368 2.278 2.302 3,184 +0.14(+6.46%)
Apr 27, 2016 2.138 2.344 2.056 2.163 16,565 +0.14(+6.91%)
Apr 26, 2016 2.130 2.228 2.023 2.023 9,120 +0.01(+0.41%)
Apr 25, 2016 1.990 2.015 1.990 2.015 1,033 +0.02(+1.24%)
Apr 22, 2016 1.998 1.998 1.990 1.990 430 +0.00(+0.00%)
Apr 21, 2016 2.056 2.056 1.990 1.990 364 -0.11(-5.10%)
Apr 20, 2016 2.056 2.097 2.056 2.097 9,424 +0.07(+3.24%)
Apr 19, 2016 2.097 2.097 2.031 2.031 879 -0.04(-1.98%)
Apr 18, 2016 2.130 2.130 2.064 2.072 4,655 +0.06(+2.86%)
Apr 15, 2016 2.138 2.138 1.998 2.015 5,026 -0.06(-2.78%)
Apr 14, 2016 2.072 2.072 2.072 2.072 342 -0.15(-6.67%)
Apr 13, 2016 2.261 2.261 2.220 2.220 4,211 +0.02(+0.75%)
Apr 12, 2016 2.105 2.204 2.097 2.204 4,240 +0.06(+2.68%)
Apr 11, 2016 2.195 2.195 2.064 2.146 7,678 +0.02(+1.16%)
Apr 08, 2016 2.023 2.122 1.932 2.122 4,401 +0.17(+8.86%)
Apr 07, 2016 1.949 1.949 1.949 1.949 413 -0.02(-1.04%)
Apr 06, 2016 2.006 2.015 1.932 1.969 8,353 +0.04(+1.92%)
Apr 05, 2016 1.932 1.932 1.932 1.932 121 +0.05(+2.62%)
Apr 04, 2016 1.883 1.883 1.883 1.883 169 +0.00(+0.00%)
Apr 01, 2016 1.883 1.883 1.883 1.883 509 -0.01(-0.43%)
Mar 31, 2016 1.891 1.900 1.891 1.891 693 +0.00(+0.00%)
Mar 30, 2016 1.891 1.891 1.891 1.891 384 +0.00(+0.00%)
Mar 29, 2016 2.015 2.015 1.891 1.891 1,903 +0.03(+1.77%)
Mar 28, 2016 1.881 1.881 1.858 1.858 608 -0.01(-0.44%)
Mar 24, 2016 1.858 1.867 1.867 1.867 3,040 -0.04(-2.15%)
Mar 23, 2016 1.924 1.932 1.834 1.908 6,098 +0.01(+0.43%)
Mar 22, 2016 1.908 1.923 1.891 1.900 4,643 +0.07(+4.05%)
Mar 21, 2016 1.858 1.861 1.825 1.825 5,144 -0.08(-4.31%)
Mar 18, 2016 1.900 1.908 1.900 1.908 732 -0.01(-0.43%)
Mar 17, 2016 1.916 1.916 1.916 1.916 435 +0.05(+2.65%)
Mar 15, 2016 1.867 1.867 1.867 1.867 243 -0.05(-2.58%)
Mar 14, 2016 1.841 1.916 1.841 1.916 4,491 +0.09(+4.96%)
Mar 11, 2016 1.850 1.850 1.809 1.825 9,973 -0.02(-1.33%)
Mar 10, 2016 1.850 1.850 1.850 1.850 121 -0.05(-2.60%)
Mar 09, 2016 1.900 1.932 1.842 1.900 3,464 +0.01(+0.43%)
Mar 08, 2016 1.776 1.900 1.776 1.891 9,162 +0.12(+6.98%)
Mar 07, 2016 1.753 1.817 1.753 1.768 9,726 +0.01(+0.47%)
Mar 04, 2016 1.743 1.743 1.735 1.760 35,528 +0.02(+0.94%)
Mar 03, 2016 1.776 1.793 1.735 1.743 7,628 -0.03(-1.85%)
Mar 01, 2016 1.817 1.776 1.776 1.776 246 -0.04(-2.26%)
Feb 29, 2016 1.825 1.834 1.809 1.817 5,715 +0.04(+2.31%)
Feb 26, 2016 1.825 1.825 1.776 1.776 243 +0.00(+0.00%)
Feb 25, 2016 1.776 1.776 1.776 1.776 267 +0.00(+0.00%)
Feb 24, 2016 1.937 1.937 1.776 1.776 729 +0.00(+0.00%)
Feb 23, 2016 1.825 1.825 1.776 1.776 11,791 -0.06(-3.14%)
Feb 22, 2016 1.834 1.834 1.834 1.834 235 -0.02(-1.33%)
Feb 19, 2016 1.875 1.875 1.858 1.858 2,111 -0.02(-0.88%)
Feb 18, 2016 1.891 1.891 1.875 1.875 364 +0.00(+0.00%)
Feb 17, 2016 1.875 1.875 1.875 1.875 161 +0.02(+0.88%)
Feb 16, 2016 1.875 1.908 1.825 1.858 15,585 -0.06(-3.00%)
Feb 12, 2016 1.924 1.916 1.916 1.916 243 +0.02(+1.30%)
Feb 11, 2016 1.943 1.957 1.875 1.891 14,238 -0.07(-3.77%)
Feb 10, 2016 1.965 1.965 1.965 1.965 122 +0.00(+0.00%)
Feb 09, 2016 2.006 2.019 1.891 1.965 15,367 -0.02(-0.83%)
Feb 08, 2016 1.982 1.982 1.982 1.982 142 +0.00(+0.00%)
Feb 05, 2016 2.105 2.311 1.974 1.982 2,975 -0.07(-3.60%)
Feb 04, 2016 2.031 2.097 2.015 2.056 5,643 +0.08(+4.17%)
Feb 03, 2016 1.974 1.974 1.974 1.974 398 +0.04(+2.13%)
Feb 02, 2016 2.036 2.036 1.932 1.932 681 +0.00(+0.00%)
Feb 01, 2016 1.932 1.932 1.932 1.932 367 +0.01(+0.43%)
Jan 29, 2016 1.900 2.113 1.883 1.924 5,300 +0.02(+1.30%)
Jan 28, 2016 1.900 1.900 1.891 1.900 2,015 +0.08(+4.52%)
Jan 27, 2016 1.957 2.072 1.554 1.817 14,962 -0.10(-5.15%)
Jan 26, 2016 1.990 1.990 1.916 1.916 493 +0.00(+0.00%)
Jan 25, 2016 1.908 1.924 1.908 1.916 710 -0.07(-3.32%)
Jan 22, 2016 2.006 2.006 1.982 1.982 516 +0.00(+0.00%)
Jan 21, 2016 2.023 2.089 1.982 1.982 9,665 -0.07(-3.60%)
Jan 20, 2016 2.056 2.072 2.056 2.056 1,706 -0.00(-0.00%)
Jan 19, 2016 2.108 2.108 2.056 2.056 503 -0.02(-1.18%)
Jan 15, 2016 2.056 2.080 2.080 2.080 8,512 +0.02(+1.20%)
Jan 14, 2016 2.105 2.126 2.056 2.056 9,423 +0.00(+0.00%)
Jan 13, 2016 2.113 2.179 2.056 2.056 11,486 -0.08(-3.85%)
Jan 11, 2016 2.179 2.138 2.138 2.138 7 -0.04(-1.89%)
Jan 08, 2016 2.277 2.277 2.179 2.179 869 +0.00(+0.00%)
Jan 07, 2016 2.179 2.179 2.179 2.179 367 +0.00(+0.00%)
Jan 06, 2016 2.187 2.187 2.179 2.179 643 -0.00(-0.00%)
Jan 05, 2016 2.196 2.196 2.179 2.179 890 -0.03(-1.48%)
Jan 04, 2016 2.179 2.334 2.179 2.212 5,573 +0.04(+1.89%)
Dec 31, 2015 2.146 2.171 2.171 2.171 17,755 +0.02(+1.15%)
Dec 30, 2015 2.130 2.187 2.130 2.146 26,062 +0.03(+1.56%)
Dec 29, 2015 2.163 2.187 2.113 2.113 40,375 -0.02(-0.77%)
Dec 28, 2015 2.278 2.278 2.130 2.130 62,384 -0.15(-6.50%)
Dec 22, 2015 2.344 2.278 2.278 2.278 11,552 -0.05(-2.12%)
Dec 21, 2015 2.253 2.335 2.253 2.327 609 +0.07(+3.28%)
Dec 18, 2015 2.335 2.344 2.253 2.253 5,910 -0.01(-0.36%)
Dec 17, 2015 2.270 2.352 2.253 2.261 6,205 -0.09(-3.85%)
Dec 16, 2015 2.237 2.352 2.228 2.352 1,144 +0.02(+1.06%)
Dec 15, 2015 2.220 2.344 2.220 2.327 7,193 +0.08(+3.66%)
Dec 14, 2015 2.262 2.270 2.163 2.245 6,683 -0.07(-3.19%)
Dec 11, 2015 2.294 2.327 2.196 2.319 1,022 -0.04(-1.74%)
Dec 10, 2015 2.196 2.360 2.196 2.360 3,563 +0.11(+4.74%)
Dec 09, 2015 2.302 2.302 2.253 2.253 5,760 +0.00(+0.00%)
Dec 08, 2015 2.286 2.286 2.253 2.253 3,679 -0.03(-1.44%)
Dec 07, 2015 2.286 2.286 2.286 2.286 441 -0.02(-1.07%)
Dec 04, 2015 2.393 2.393 2.286 2.311 6,438 -0.03(-1.40%)
Dec 03, 2015 2.319 2.344 2.319 2.344 1,714 +0.02(+1.06%)
Dec 02, 2015 2.319 2.319 2.319 2.319 609 -0.02(-1.05%)
Dec 01, 2015 2.421 2.497 2.319 2.344 15,943 -0.07(-3.06%)
Nov 30, 2015 2.475 2.492 2.385 2.418 6,810 -0.06(-2.33%)
Nov 25, 2015 2.253 2.475 2.475 2.475 9,242 +0.16(+7.12%)
Nov 24, 2015 2.352 2.352 2.286 2.311 2,379 -0.08(-3.54%)
Nov 23, 2015 2.344 2.395 2.344 2.395 2,170 +0.05(+2.21%)
Nov 20, 2015 2.376 2.385 2.344 2.344 5,327 -0.03(-1.38%)
Nov 19, 2015 2.376 2.376 2.376 2.376 121 +0.00(+0.00%)
Nov 18, 2015 2.516 2.516 2.376 2.376 24,573 -0.14(-5.56%)
Nov 17, 2015 2.450 2.516 2.450 2.516 2,077 +0.05(+2.00%)
Nov 16, 2015 2.451 2.467 2.451 2.467 2,794 +0.00(+0.02%)
Nov 13, 2015 2.541 2.557 2.450 2.466 34,874 -0.08(-3.24%)
Nov 12, 2015 2.500 2.616 2.500 2.549 32,980 +0.10(+4.03%)
Nov 11, 2015 2.450 2.450 2.450 2.450 121 -0.02(-1.00%)
Nov 09, 2015 2.492 2.475 2.475 2.475 4,621 +0.01(+0.33%)
Nov 06, 2015 2.492 2.508 2.467 2.467 7,289 -0.03(-1.32%)
Nov 05, 2015 2.508 2.508 2.409 2.500 12,161 -0.02(-0.98%)
Nov 04, 2015 2.516 2.549 2.475 2.524 2,432 -0.02(-0.97%)
Nov 03, 2015 2.590 2.590 2.485 2.549 425 -0.01(-0.32%)
Nov 02, 2015 2.426 2.590 2.426 2.557 8,026 +0.07(+2.64%)
Oct 30, 2015 2.434 2.607 2.434 2.492 6,960 +0.05(+2.02%)
Oct 29, 2015 2.516 2.524 2.442 2.442 19,288 -0.09(-3.57%)
Oct 28, 2015 2.557 2.557 2.481 2.533 14,201 -0.04(-1.60%)
Oct 27, 2015 2.557 2.668 2.557 2.574 6,648 +0.04(+1.62%)
Oct 26, 2015 2.590 2.590 2.533 2.533 22,376 -0.06(-2.22%)
Oct 22, 2015 2.590 2.590 2.590 2.590 21 -0.05(-1.87%)
Oct 21, 2015 2.672 2.672 2.640 2.640 4,447 -0.07(-2.72%)
Oct 20, 2015 2.640 2.714 2.640 2.714 14,374 +0.07(+2.48%)
Oct 19, 2015 2.722 2.722 2.648 2.648 3,406 -0.07(-2.42%)
Oct 15, 2015 2.640 2.714 2.714 2.714 729 +0.06(+2.17%)
Oct 14, 2015 2.656 2.656 2.656 2.656 160 -0.07(-2.42%)
Oct 13, 2015 2.722 2.746 2.722 2.722 612 +0.03(+1.22%)
Oct 12, 2015 2.689 2.689 2.689 2.689 249 -0.11(-3.82%)
Oct 09, 2015 2.941 2.941 2.796 2.796 2,446 -0.10(-3.41%)
Oct 08, 2015 2.878 2.899 2.878 2.894 2,203 -0.06(-1.95%)
Oct 07, 2015 2.812 3.001 2.730 2.952 9,722 +0.23(+8.46%)
Oct 06, 2015 2.524 2.738 2.524 2.722 2,367 +0.16(+6.09%)
Oct 05, 2015 2.549 2.598 2.549 2.566 3,122 +0.08(+3.31%)
Oct 02, 2015 2.483 2.483 2.483 2.483 121 -0.02(-0.85%)
Oct 01, 2015 2.492 2.541 2.488 2.505 4,257 -0.04(-1.75%)
Sep 30, 2015 2.598 2.598 2.467 2.549 5,569 -0.15(-5.49%)
Sep 29, 2015 2.590 2.697 2.557 2.697 3,127 +0.02(+0.92%)
Sep 28, 2015 2.648 2.672 2.237 2.672 11,265 +0.00(+0.00%)
Sep 25, 2015 2.664 2.672 2.590 2.672 7,849 -0.05(-1.81%)
Sep 24, 2015 2.788 2.788 2.722 2.722 1,811 -0.11(-3.78%)
Sep 23, 2015 2.837 2.845 2.738 2.829 4,831 -0.01(-0.29%)
Sep 22, 2015 2.763 2.837 2.763 2.837 3,378 +0.05(+1.77%)
Sep 21, 2015 2.722 2.820 2.672 2.788 2,558 +0.13(+4.95%)
Sep 18, 2015 2.911 2.919 2.253 2.656 30,467 -0.26(-9.01%)
Sep 17, 2015 2.911 2.919 2.878 2.919 10,547 +0.01(+0.28%)
Sep 16, 2015 2.886 2.960 2.878 2.911 15,870 -0.05(-1.67%)
Sep 15, 2015 2.985 3.026 2.886 2.960 9,514 +0.06(+1.98%)
Sep 14, 2015 2.944 3.001 2.804 2.903 15,975 -0.02(-0.84%)
Sep 11, 2015 2.763 2.977 2.763 2.927 25,259 +0.22(+8.21%)
Sep 10, 2015 2.705 2.714 2.623 2.705 14,934 -0.01(-0.30%)
Sep 09, 2015 2.689 2.714 2.574 2.714 11,787 +0.00(+0.00%)
Sep 08, 2015 2.623 2.755 2.615 2.714 13,829 +0.13(+5.10%)
Sep 04, 2015 2.648 2.582 2.582 2.582 19,214 -0.21(-7.65%)
Sep 03, 2015 2.714 2.796 2.648 2.796 4,301 +0.14(+5.26%)
Sep 02, 2015 2.566 2.672 2.566 2.656 656 +0.06(+2.22%)
Sep 01, 2015 2.483 2.598 2.483 2.598 1,719 -0.03(-1.25%)
Aug 31, 2015 2.672 2.673 2.557 2.631 9,719 -0.01(-0.31%)
Aug 28, 2015 2.598 2.714 2.590 2.640 18,223 +0.03(+1.26%)
Aug 27, 2015 2.360 2.631 2.360 2.607 1,282 +0.18(+7.46%)
Aug 26, 2015 2.467 2.508 2.426 2.426 11,280 -0.04(-1.67%)
Aug 25, 2015 2.557 2.557 2.467 2.467 2,310 -0.08(-3.23%)
Aug 24, 2015 2.640 2.640 2.179 2.549 20,789 -0.09(-3.43%)
Aug 21, 2015 2.739 2.746 2.640 2.640 3,323 -0.12(-4.46%)
Aug 20, 2015 2.763 2.771 2.729 2.763 8,034 +0.04(+1.51%)
Aug 19, 2015 2.708 2.746 2.640 2.722 2,730 +0.02(+0.81%)
Aug 18, 2015 2.779 2.788 2.681 2.700 3,283 +0.02(+0.69%)
Aug 17, 2015 2.598 2.714 2.598 2.682 4,983 +0.03(+1.27%)
Aug 14, 2015 2.763 2.763 2.557 2.648 28,673 -0.12(-4.45%)
Aug 13, 2015 2.722 2.771 2.607 2.771 21,319 +0.06(+2.27%)
Aug 12, 2015 2.557 2.722 2.557 2.710 15,505 +0.21(+8.39%)
Aug 11, 2015 2.714 2.714 2.500 2.500 3,830 -0.17(-6.46%)
Aug 10, 2015 2.689 2.714 2.672 2.672 9,773 +0.00(+0.00%)
Aug 07, 2015 2.672 2.672 2.672 2.672 259 -0.04(-1.52%)
Aug 06, 2015 2.709 2.714 2.705 2.714 486 -0.01(-0.30%)
Aug 05, 2015 2.689 2.796 2.689 2.722 6,733 +0.00(+0.00%)
Aug 04, 2015 2.681 2.722 2.672 2.722 1,340 -0.02(-0.90%)
Aug 03, 2015 2.746 2.746 2.746 2.746 729 -0.01(-0.30%)
Jul 30, 2015 2.755 2.755 2.755 2.755 124 +0.00(+0.00%)
Jul 29, 2015 2.755 2.779 2.672 2.755 8,465 +0.05(+1.82%)
Jul 28, 2015 2.648 2.804 2.475 2.705 40,069 +0.00(+0.00%)
Jul 27, 2015 2.631 2.738 2.516 2.705 1,700 +0.10(+3.79%)
Jul 24, 2015 2.607 2.607 2.607 2.607 181 -0.02(-0.63%)
Jul 23, 2015 2.623 2.623 2.623 2.623 130 -0.05(-1.85%)
Jul 21, 2015 2.664 2.672 2.672 2.672 972 +0.05(+1.88%)
Jul 20, 2015 2.615 2.625 2.615 2.623 2,055 -0.01(-0.31%)
Jul 17, 2015 2.607 2.746 2.598 2.631 4,218 -0.06(-2.14%)
Jul 16, 2015 2.623 2.755 2.590 2.689 10,152 +0.12(+4.47%)
Jul 15, 2015 2.714 2.714 2.574 2.574 12,265 -0.14(-5.15%)
Jul 14, 2015 2.492 2.820 2.492 2.714 9,574 +0.16(+6.11%)
Jul 13, 2015 2.524 2.681 2.524 2.557 8,577 +0.00(+0.00%)
Jul 10, 2015 2.516 2.557 2.516 2.557 2,524 +0.00(+0.00%)
Jul 08, 2015 2.524 2.557 2.557 2.557 19,579 +0.07(+2.95%)
Jul 07, 2015 2.475 2.571 2.475 2.484 1,397 +0.03(+1.38%)
Jul 06, 2015 2.524 2.642 2.450 2.450 6,794 -0.14(-5.40%)
Jul 02, 2015 2.672 2.590 2.590 2.590 2,675 -0.08(-3.08%)
Jul 01, 2015 2.648 2.796 2.648 2.672 755 +0.02(+0.62%)
Jun 30, 2015 2.689 2.779 2.656 2.656 729 -0.12(-4.44%)
Jun 29, 2015 2.746 2.837 2.557 2.779 16,737 +0.03(+1.20%)
Jun 26, 2015 2.746 2.820 2.746 2.746 2,535 +0.02(+0.91%)
Jun 25, 2015 2.640 2.870 2.631 2.722 16,892 +0.00(+0.00%)
Jun 24, 2015 2.911 2.911 2.722 2.722 25,007 -0.19(-6.50%)
Jun 23, 2015 3.001 3.001 2.911 2.911 8,724 +0.03(+1.14%)
Jun 22, 2015 2.969 2.969 2.878 2.878 1,006 -0.09(-3.05%)
Jun 19, 2015 2.985 2.993 2.969 2.969 9,039 -0.01(-0.28%)
Jun 18, 2015 3.001 3.001 2.969 2.977 15,637 -0.02(-0.82%)
Jun 17, 2015 2.812 3.001 2.812 3.001 13,929 +0.12(+4.29%)
Jun 16, 2015 2.796 2.878 2.714 2.878 6,434 +0.02(+0.57%)
Jun 12, 2015 2.862 2.862 2.862 2.862 9,728 -0.02(-0.85%)
Jun 11, 2015 2.903 3.051 2.796 2.886 25,500 -0.12(-4.15%)
Jun 10, 2015 2.779 3.018 2.779 3.011 2,067 +0.24(+8.66%)
Jun 09, 2015 2.779 2.812 2.771 2.771 14,215 -0.02(-0.88%)
Jun 08, 2015 2.878 2.895 2.796 2.796 33,624 -0.08(-2.86%)
Jun 05, 2015 2.837 2.960 2.796 2.878 2,310 +0.07(+2.64%)
Jun 04, 2015 2.796 2.804 2.796 2.804 462 -0.03(-1.16%)
Jun 03, 2015 2.812 3.001 2.804 2.837 29,355 +0.04(+1.47%)
Jun 02, 2015 2.977 3.026 2.730 2.796 17,918 -0.19(-6.34%)
Jun 01, 2015 2.886 2.894 2.837 2.985 1,945 +0.19(+6.76%)
May 29, 2015 2.853 2.878 2.796 2.796 5,707 -0.07(-2.28%)
May 28, 2015 2.878 2.907 2.861 2.861 3,689 +0.01(+0.41%)
May 27, 2015 2.804 2.960 2.804 2.849 2,005 -0.00(-0.14%)
May 26, 2015 2.993 3.011 2.705 2.853 9,321 -0.16(-5.19%)
May 22, 2015 2.969 3.010 3.010 3.010 2,067 +0.02(+0.83%)
May 21, 2015 2.960 3.043 2.960 2.985 4,135 -0.12(-3.71%)
May 20, 2015 2.977 3.100 2.672 3.100 23,940 +0.19(+6.50%)
May 19, 2015 2.969 2.969 2.714 2.911 15,130 -0.05(-1.71%)
May 18, 2015 3.117 3.199 2.870 2.962 65,802 -0.08(-2.66%)
May 15, 2015 2.344 3.075 2.196 3.043 160,892 +0.88(+40.68%)
May 14, 2015 2.113 2.171 2.039 2.163 6,130 +0.04(+1.94%)
May 13, 2015 2.048 2.220 1.982 2.122 30,931 +0.14(+7.05%)
May 12, 2015 1.974 2.105 1.974 1.982 18,143 +0.03(+1.69%)
May 11, 2015 1.924 1.974 1.891 1.949 9,598 +0.10(+5.33%)
May 08, 2015 1.850 1.891 1.735 1.850 10,761 +0.02(+0.90%)
May 07, 2015 1.867 1.883 1.735 1.834 23,076 -0.02(-1.33%)
May 06, 2015 1.850 1.891 1.850 1.858 3,769 +0.00(+0.00%)
May 05, 2015 1.858 1.924 1.858 1.858 3,575 -0.07(-3.83%)
May 04, 2015 1.956 1.969 1.932 1.932 1,700 +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.