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

Pangaea Logistics So (NQ: PANL )

7.400 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2017 2.726 2.726 2.693 2.697 14,067 -0.01(-0.31%)
Apr 27, 2017 2.714 2.730 2.697 2.705 19,671 -0.08(-2.95%)
Apr 26, 2017 2.812 2.812 2.788 2.788 943 +0.00(+0.00%)
Apr 25, 2017 2.853 2.853 2.763 2.788 12,877 +0.02(+0.59%)
Apr 24, 2017 2.830 3.010 2.714 2.771 18,931 +0.05(+1.81%)
Apr 21, 2017 2.705 2.878 2.705 2.722 40,092 -0.02(-0.90%)
Apr 20, 2017 2.837 2.837 2.689 2.746 29,272 +0.03(+1.21%)
Apr 19, 2017 2.697 2.796 2.689 2.714 41,923 +0.02(+0.92%)
Apr 18, 2017 2.879 2.879 2.689 2.689 31,358 -0.10(-3.54%)
Apr 17, 2017 2.804 2.878 2.755 2.788 18,741 -0.03(-1.17%)
Apr 13, 2017 2.771 2.878 2.771 2.820 42,084 +0.05(+1.78%)
Apr 12, 2017 2.878 3.043 2.763 2.771 57,690 -0.02(-0.88%)
Apr 11, 2017 2.779 3.034 2.779 2.796 49,275 +0.02(+0.59%)
Apr 10, 2017 2.771 3.001 2.755 2.779 50,503 -0.02(-0.59%)
Apr 07, 2017 2.760 2.788 2.705 2.796 18,040 +0.00(+0.00%)
Apr 06, 2017 2.829 2.829 2.763 2.796 31,089 -0.01(-0.29%)
Apr 05, 2017 2.796 2.845 2.756 2.804 20,194 +0.04(+1.49%)
Apr 04, 2017 2.788 2.837 2.763 2.763 15,123 +0.02(+0.60%)
Apr 03, 2017 2.788 2.788 2.746 2.746 4,200 -0.06(-2.05%)
Mar 31, 2017 2.862 2.862 2.714 2.804 26,117 +0.05(+1.79%)
Mar 30, 2017 2.771 2.796 2.697 2.755 40,983 -0.02(-0.59%)
Mar 29, 2017 2.755 2.829 2.746 2.771 14,849 +0.02(+0.90%)
Mar 28, 2017 2.993 2.993 2.746 2.746 13,245 -0.01(-0.30%)
Mar 27, 2017 2.763 3.018 2.746 2.755 80,896 -0.07(-2.33%)
Mar 24, 2017 2.786 2.849 2.746 2.820 31,369 +0.07(+2.69%)
Mar 23, 2017 2.796 2.820 2.746 2.746 10,432 -0.05(-1.76%)
Mar 22, 2017 2.837 2.919 2.796 2.796 47,603 -0.01(-0.29%)
Mar 21, 2017 3.018 3.018 2.788 2.804 32,359 +0.00(+0.00%)
Mar 20, 2017 2.755 2.940 2.747 2.804 92,895 +0.04(+1.49%)
Mar 17, 2017 2.862 3.018 2.755 2.763 24,668 -0.06(-2.04%)
Mar 16, 2017 2.779 3.010 2.755 2.820 98,847 +0.07(+2.69%)
Mar 15, 2017 2.751 2.911 2.746 2.746 23,963 -0.04(-1.48%)
Mar 14, 2017 2.788 3.001 2.746 2.788 28,860 +0.04(+1.50%)
Mar 13, 2017 2.681 2.977 2.681 2.746 37,325 +0.07(+2.77%)
Mar 10, 2017 2.714 2.722 2.672 2.672 5,060 -0.11(-3.85%)
Mar 09, 2017 2.788 2.788 2.648 2.779 47,724 +0.07(+2.42%)
Mar 08, 2017 2.557 2.738 2.549 2.714 28,841 +0.08(+3.13%)
Mar 06, 2017 2.631 2.631 2.631 0 -0.02(-0.62%)
Mar 03, 2017 2.590 2.705 2.524 2.648 22,874 -0.02(-0.92%)
Mar 02, 2017 2.738 2.747 2.664 2.672 36,620 +0.02(+0.93%)
Mar 01, 2017 2.738 2.738 2.590 2.648 27,245 +0.10(+3.87%)
Feb 28, 2017 2.620 2.620 2.549 2.549 313 -0.21(-7.46%)
Feb 27, 2017 2.615 2.878 2.598 2.755 80,040 +0.06(+2.13%)
Feb 24, 2017 2.492 2.763 2.492 2.697 29,897 +0.12(+4.79%)
Feb 23, 2017 2.681 2.977 2.508 2.574 69,378 -0.07(-2.79%)
Feb 22, 2017 2.672 2.681 2.508 2.648 25,618 -0.04(-1.53%)
Feb 21, 2017 2.681 2.689 2.681 2.689 1,006 +0.14(+5.48%)
Feb 17, 2017 2.549 2.549 2.549 0 +0.03(+1.30%)
Feb 16, 2017 2.767 2.767 2.516 2.516 1,993 -0.02(-0.65%)
Feb 15, 2017 2.492 2.541 2.492 2.533 991 -0.03(-1.28%)
Feb 14, 2017 2.618 2.618 2.557 2.566 2,947 +0.01(+0.32%)
Feb 13, 2017 2.549 2.609 2.541 2.557 3,597 +0.07(+2.64%)
Feb 10, 2017 2.475 2.623 2.475 2.492 10,397 +0.13(+5.57%)
Feb 09, 2017 2.426 2.549 2.344 2.360 9,901 -0.05(-2.05%)
Feb 07, 2017 2.409 2.409 2.409 32 +0.05(+2.09%)
Feb 06, 2017 2.348 2.360 2.348 2.360 1,363 -0.04(-1.72%)
Feb 03, 2017 2.360 2.409 2.344 2.401 5,342 -0.02(-1.02%)
Feb 02, 2017 2.500 2.590 2.426 2.426 1,970 -0.11(-4.22%)
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.