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 (%)
May 31, 2017 2.518 2.584 2.477 2.584 22,599 +0.10(+3.97%)
May 30, 2017 2.567 2.584 2.485 2.485 29,185 -0.08(-3.21%)
May 26, 2017 2.588 2.592 2.567 2.567 7,643 +0.04(+1.63%)
May 25, 2017 2.617 2.625 2.510 2.526 27,850 -0.08(-3.15%)
May 23, 2017 2.608 2.608 2.608 85 -0.02(-0.63%)
May 22, 2017 2.715 2.839 2.625 2.625 75,344 -0.09(-3.39%)
May 19, 2017 2.694 2.717 2.694 2.717 909 +0.01(+0.36%)
May 18, 2017 2.715 2.715 2.682 2.707 21,433 -0.01(-0.30%)
May 17, 2017 2.800 2.800 2.715 2.715 13,203 -0.06(-2.08%)
May 16, 2017 2.798 2.798 2.773 2.773 523 +0.00(+0.00%)
May 15, 2017 2.756 2.773 2.715 2.773 1,510 -0.00(-0.15%)
May 12, 2017 2.777 2.777 2.777 2.777 403 -0.01(-0.25%)
May 11, 2017 2.784 2.784 2.784 2.784 251 +0.04(+1.30%)
May 10, 2017 2.715 2.752 2.715 2.748 4,899 +0.07(+2.77%)
May 09, 2017 2.699 2.703 2.674 2.674 5,686 -0.07(-2.69%)
May 08, 2017 2.756 2.863 2.674 2.748 50,418 +0.01(+0.30%)
May 05, 2017 2.806 2.921 2.699 2.740 35,723 +0.00(+0.00%)
May 04, 2017 2.880 2.905 2.682 2.740 17,206 -0.16(-5.40%)
May 03, 2017 2.830 3.003 2.830 2.896 31,725 +0.07(+2.33%)
May 02, 2017 2.919 2.919 2.798 2.830 7,074 +0.07(+2.69%)
May 01, 2017 2.674 2.913 2.674 2.756 55,995 +0.06(+2.13%)
Apr 28, 2017 2.728 2.728 2.695 2.699 14,059 -0.01(-0.31%)
Apr 27, 2017 2.715 2.732 2.699 2.707 19,659 -0.08(-2.95%)
Apr 26, 2017 2.814 2.814 2.789 2.789 943 +0.00(+0.00%)
Apr 25, 2017 2.855 2.855 2.765 2.789 12,869 +0.02(+0.59%)
Apr 24, 2017 2.831 3.012 2.715 2.773 18,919 +0.05(+1.81%)
Apr 21, 2017 2.707 2.880 2.707 2.724 40,067 -0.02(-0.90%)
Apr 20, 2017 2.839 2.839 2.691 2.748 29,254 +0.03(+1.21%)
Apr 19, 2017 2.699 2.798 2.691 2.715 41,897 +0.02(+0.92%)
Apr 18, 2017 2.881 2.881 2.691 2.691 31,338 -0.10(-3.54%)
Apr 17, 2017 2.806 2.880 2.756 2.789 18,729 -0.03(-1.17%)
Apr 13, 2017 2.773 2.880 2.773 2.822 42,058 +0.05(+1.78%)
Apr 12, 2017 2.880 3.044 2.765 2.773 57,654 -0.02(-0.88%)
Apr 11, 2017 2.781 3.036 2.781 2.798 49,244 +0.02(+0.59%)
Apr 10, 2017 2.773 3.003 2.756 2.781 50,471 -0.02(-0.59%)
Apr 07, 2017 2.762 2.789 2.707 2.798 18,029 +0.00(+0.00%)
Apr 06, 2017 2.830 2.830 2.765 2.798 31,070 -0.01(-0.29%)
Apr 05, 2017 2.798 2.847 2.757 2.806 20,181 +0.04(+1.49%)
Apr 04, 2017 2.789 2.839 2.765 2.765 15,113 +0.02(+0.60%)
Apr 03, 2017 2.789 2.789 2.748 2.748 4,197 -0.06(-2.05%)
Mar 31, 2017 2.863 2.863 2.715 2.806 26,100 +0.05(+1.79%)
Mar 30, 2017 2.773 2.798 2.699 2.756 40,958 -0.02(-0.59%)
Mar 29, 2017 2.757 2.830 2.748 2.773 14,840 +0.02(+0.90%)
Mar 28, 2017 2.995 2.995 2.748 2.748 13,237 -0.01(-0.30%)
Mar 27, 2017 2.765 3.020 2.748 2.756 80,845 -0.07(-2.33%)
Mar 24, 2017 2.788 2.851 2.748 2.822 31,349 +0.07(+2.69%)
Mar 23, 2017 2.798 2.822 2.748 2.748 10,426 -0.05(-1.76%)
Mar 22, 2017 2.839 2.921 2.798 2.798 47,573 -0.01(-0.29%)
Mar 21, 2017 3.020 3.020 2.789 2.806 32,338 +0.00(+0.00%)
Mar 20, 2017 2.756 2.942 2.749 2.806 92,837 +0.04(+1.49%)
Mar 17, 2017 2.863 3.020 2.756 2.765 24,653 -0.06(-2.04%)
Mar 16, 2017 2.781 3.012 2.756 2.822 98,785 +0.07(+2.69%)
Mar 15, 2017 2.752 2.913 2.748 2.748 23,948 -0.04(-1.48%)
Mar 14, 2017 2.789 3.003 2.748 2.789 28,842 +0.04(+1.50%)
Mar 13, 2017 2.682 2.979 2.682 2.748 37,302 +0.07(+2.77%)
Mar 10, 2017 2.715 2.724 2.674 2.674 5,057 -0.11(-3.85%)
Mar 09, 2017 2.789 2.789 2.649 2.781 47,694 +0.07(+2.42%)
Mar 08, 2017 2.559 2.740 2.551 2.715 28,822 +0.08(+3.12%)
Mar 06, 2017 2.633 2.633 2.633 0 -0.02(-0.62%)
Mar 03, 2017 2.592 2.707 2.526 2.649 22,860 -0.02(-0.92%)
Mar 02, 2017 2.740 2.749 2.666 2.674 36,597 +0.02(+0.93%)
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.