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 29, 2016 2.304 2.304 2.304 2.304 832 +0.00(+0.00%)
Apr 28, 2016 2.337 2.370 2.279 2.304 3,182 +0.14(+6.46%)
Apr 27, 2016 2.139 2.345 2.057 2.164 16,555 +0.14(+6.91%)
Apr 26, 2016 2.131 2.230 2.024 2.024 9,115 +0.01(+0.41%)
Apr 25, 2016 1.991 2.016 1.991 2.016 1,033 +0.02(+1.24%)
Apr 22, 2016 1.999 1.999 1.991 1.991 430 +0.00(+0.00%)
Apr 21, 2016 2.057 2.057 1.991 1.991 364 -0.11(-5.10%)
Apr 20, 2016 2.057 2.098 2.057 2.098 9,418 +0.07(+3.24%)
Apr 19, 2016 2.098 2.098 2.032 2.032 878 -0.04(-1.98%)
Apr 18, 2016 2.131 2.131 2.065 2.074 4,652 +0.06(+2.86%)
Apr 15, 2016 2.139 2.139 1.999 2.016 5,022 -0.06(-2.78%)
Apr 14, 2016 2.074 2.074 2.074 2.074 342 -0.15(-6.67%)
Apr 13, 2016 2.263 2.263 2.222 2.222 4,208 +0.02(+0.75%)
Apr 12, 2016 2.106 2.205 2.098 2.205 4,237 +0.06(+2.68%)
Apr 11, 2016 2.196 2.196 2.065 2.148 7,673 +0.02(+1.16%)
Apr 08, 2016 2.024 2.123 1.934 2.123 4,398 +0.17(+8.86%)
Apr 07, 2016 1.950 1.950 1.950 1.950 413 -0.02(-1.04%)
Apr 06, 2016 2.008 2.016 1.934 1.971 8,348 +0.04(+1.91%)
Apr 05, 2016 1.934 1.934 1.934 1.934 121 +0.05(+2.62%)
Apr 04, 2016 1.884 1.884 1.884 1.884 168 +0.00(+0.00%)
Apr 01, 2016 1.884 1.884 1.884 1.884 509 -0.01(-0.43%)
Mar 31, 2016 1.892 1.901 1.892 1.892 692 +0.00(+0.00%)
Mar 30, 2016 1.892 1.892 1.892 1.892 384 +0.00(+0.00%)
Mar 29, 2016 2.016 2.016 1.892 1.892 1,902 +0.03(+1.77%)
Mar 28, 2016 1.882 1.882 1.860 1.860 607 -0.01(-0.44%)
Mar 24, 2016 1.860 1.868 1.868 1.868 3,038 -0.04(-2.16%)
Mar 23, 2016 1.925 1.934 1.835 1.909 6,094 +0.01(+0.43%)
Mar 22, 2016 1.909 1.925 1.892 1.901 4,640 +0.07(+4.05%)
Mar 21, 2016 1.860 1.862 1.827 1.827 5,140 -0.08(-4.31%)
Mar 18, 2016 1.901 1.909 1.901 1.909 731 -0.01(-0.43%)
Mar 17, 2016 1.917 1.917 1.917 1.917 435 +0.05(+2.65%)
Mar 15, 2016 1.868 1.868 1.868 1.868 243 -0.05(-2.58%)
Mar 14, 2016 1.842 1.917 1.842 1.917 4,488 +0.09(+4.95%)
Mar 11, 2016 1.851 1.851 1.810 1.827 9,966 -0.02(-1.33%)
Mar 10, 2016 1.851 1.851 1.851 1.851 121 -0.05(-2.60%)
Mar 09, 2016 1.901 1.934 1.843 1.901 3,462 +0.01(+0.43%)
Mar 08, 2016 1.777 1.901 1.777 1.892 9,156 +0.12(+6.98%)
Mar 07, 2016 1.755 1.818 1.755 1.769 9,720 +0.01(+0.47%)
Mar 04, 2016 1.744 1.744 1.736 1.761 35,506 +0.02(+0.94%)
Mar 03, 2016 1.777 1.794 1.736 1.744 7,623 -0.03(-1.85%)
Mar 01, 2016 1.818 1.777 1.777 1.777 246 -0.04(-2.26%)
Feb 29, 2016 1.827 1.835 1.810 1.818 5,712 +0.04(+2.31%)
Feb 26, 2016 1.827 1.827 1.777 1.777 243 +0.00(+0.00%)
Feb 25, 2016 1.777 1.777 1.777 1.777 267 +0.00(+0.00%)
Feb 24, 2016 1.938 1.938 1.777 1.777 729 +0.00(+0.00%)
Feb 23, 2016 1.827 1.827 1.777 1.777 11,783 -0.06(-3.14%)
Feb 22, 2016 1.835 1.835 1.835 1.835 235 -0.02(-1.33%)
Feb 19, 2016 1.876 1.876 1.860 1.860 2,109 -0.02(-0.88%)
Feb 18, 2016 1.892 1.892 1.876 1.876 364 +0.00(+0.00%)
Feb 17, 2016 1.876 1.876 1.876 1.876 161 +0.02(+0.89%)
Feb 16, 2016 1.876 1.909 1.827 1.860 15,575 -0.06(-3.00%)
Feb 12, 2016 1.925 1.917 1.917 1.917 243 +0.02(+1.30%)
Feb 11, 2016 1.944 1.958 1.876 1.892 14,229 -0.07(-3.77%)
Feb 10, 2016 1.967 1.967 1.967 1.967 122 +0.00(+0.00%)
Feb 09, 2016 2.008 2.020 1.892 1.967 15,358 -0.02(-0.83%)
Feb 08, 2016 1.983 1.983 1.983 1.983 142 +0.00(+0.00%)
Feb 05, 2016 2.106 2.312 1.975 1.983 2,973 -0.07(-3.60%)
Feb 04, 2016 2.032 2.098 2.016 2.057 5,640 +0.08(+4.17%)
Feb 03, 2016 1.975 1.975 1.975 1.975 398 +0.04(+2.13%)
Feb 02, 2016 2.037 2.037 1.934 1.934 680 +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.