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 30, 2019 2.837 2.862 2.820 2.862 28,174 +0.02(+0.87%)
Apr 29, 2019 2.862 2.862 2.697 2.837 48,762 -0.02(-0.86%)
Apr 26, 2019 2.812 2.870 2.804 2.862 29,794 +0.00(+0.00%)
Apr 25, 2019 2.788 2.870 2.752 2.862 36,361 +0.09(+3.26%)
Apr 24, 2019 2.860 2.862 2.744 2.771 43,551 -0.07(-2.32%)
Apr 23, 2019 2.788 2.853 2.727 2.837 20,567 +0.12(+4.55%)
Apr 22, 2019 2.796 2.796 2.705 2.714 18,744 -0.12(-4.35%)
Apr 18, 2019 2.763 2.845 2.689 2.837 27,727 +0.05(+1.77%)
Apr 17, 2019 2.771 2.808 2.664 2.788 23,988 -0.01(-0.29%)
Apr 16, 2019 2.796 2.797 2.656 2.796 23,315 -0.02(-0.87%)
Apr 15, 2019 2.689 2.829 2.661 2.820 25,900 +0.12(+4.57%)
Apr 12, 2019 2.730 2.746 2.608 2.697 27,848 +0.01(+0.31%)
Apr 11, 2019 2.590 2.738 2.590 2.689 32,193 +0.10(+3.81%)
Apr 10, 2019 2.705 2.705 2.590 2.590 7,911 -0.14(-5.26%)
Apr 09, 2019 2.664 2.779 2.664 2.734 8,116 +0.08(+2.94%)
Apr 08, 2019 2.664 2.672 2.656 2.656 12,508 -0.02(-0.62%)
Apr 05, 2019 2.672 2.672 2.612 2.672 12,525 +0.00(+0.00%)
Apr 04, 2019 2.664 2.672 2.664 2.672 7,143 +0.01(+0.31%)
Apr 03, 2019 2.763 2.796 2.598 2.664 58,952 -0.14(-4.99%)
Apr 02, 2019 2.722 2.878 2.722 2.804 23,238 +0.12(+4.28%)
Apr 01, 2019 2.524 2.845 2.508 2.689 55,572 +0.16(+6.51%)
Mar 29, 2019 2.672 2.865 2.524 2.524 38,428 -0.12(-4.66%)
Mar 28, 2019 2.615 2.656 2.590 2.648 16,849 +0.08(+3.04%)
Mar 27, 2019 2.656 2.705 2.533 2.570 19,878 -0.06(-2.34%)
Mar 26, 2019 2.656 2.664 2.619 2.631 17,769 +0.03(+1.27%)
Mar 25, 2019 2.648 2.648 2.580 2.598 13,728 -0.05(-1.73%)
Mar 22, 2019 2.658 2.697 2.640 2.644 33,442 -0.04(-1.36%)
Mar 21, 2019 2.771 2.771 2.648 2.681 33,301 -0.13(-4.68%)
Mar 20, 2019 2.812 2.862 2.812 2.812 32,720 +0.04(+1.48%)
Mar 19, 2019 2.862 2.870 2.755 2.771 17,984 -0.11(-3.71%)
Mar 18, 2019 2.878 2.878 2.837 2.878 31,460 -0.01(-0.28%)
Mar 15, 2019 2.919 3.110 2.864 2.886 56,427 -0.02(-0.85%)
Mar 14, 2019 3.125 3.125 2.804 2.911 57,091 +0.12(+4.42%)
Mar 13, 2019 2.767 3.174 2.747 2.788 393,942 +0.07(+2.73%)
Mar 12, 2019 2.796 2.845 2.705 2.714 27,310 -0.08(-2.94%)
Mar 11, 2019 2.779 2.820 2.746 2.796 11,668 +0.00(+0.00%)
Mar 08, 2019 2.779 2.796 2.746 2.796 3,769 +0.01(+0.29%)
Mar 07, 2019 2.738 2.820 2.705 2.788 4,986 +0.05(+1.80%)
Mar 06, 2019 2.796 2.796 2.656 2.738 18,295 -0.05(-1.77%)
Mar 05, 2019 2.788 2.788 2.788 2.788 736 -0.01(-0.29%)
Mar 04, 2019 2.800 2.800 2.775 2.796 13,578 -0.07(-2.30%)
Mar 01, 2019 2.977 2.977 2.796 2.862 14,471 -0.12(-3.87%)
Feb 28, 2019 2.919 2.977 2.886 2.977 16,776 +0.06(+1.97%)
Feb 27, 2019 3.018 3.018 2.829 2.919 28,096 +0.07(+2.31%)
Feb 26, 2019 2.959 2.985 2.853 2.853 25,183 -0.13(-4.41%)
Feb 25, 2019 2.936 3.008 2.845 2.985 25,688 +0.05(+1.68%)
Feb 22, 2019 2.779 2.985 2.779 2.936 51,319 +0.06(+2.00%)
Feb 21, 2019 2.796 2.878 2.796 2.878 27,033 +0.11(+3.86%)
Feb 20, 2019 2.724 2.878 2.724 2.771 7,700 -0.06(-2.03%)
Feb 19, 2019 2.705 2.829 2.672 2.829 12,803 +0.12(+4.56%)
Feb 15, 2019 2.779 2.796 2.705 2.705 8,512 -0.03(-1.20%)
Feb 14, 2019 2.664 2.788 2.631 2.738 10,802 +0.00(+0.00%)
Feb 13, 2019 2.590 2.746 2.574 2.738 4,337 +0.15(+5.71%)
Feb 12, 2019 2.640 2.640 2.516 2.590 4,816 +0.02(+0.64%)
Feb 11, 2019 2.541 2.853 2.516 2.574 23,193 +0.02(+0.97%)
Feb 08, 2019 2.446 2.557 2.446 2.549 2,553 +0.06(+2.31%)
Feb 07, 2019 2.492 2.492 2.492 2.492 3,074 +0.03(+1.34%)
Feb 06, 2019 2.409 2.459 2.409 2.459 1,419 +0.07(+2.75%)
Feb 05, 2019 2.475 2.475 2.393 2.393 1,610 -0.12(-4.59%)
Feb 04, 2019 2.492 2.508 2.430 2.508 3,777 +0.04(+1.67%)
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.