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 +0.050 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2016 2.179 2.245 2.097 2.105 31,318 -0.01(-0.39%)
Oct 28, 2016 2.097 2.138 2.097 2.113 18,895 +0.02(+0.78%)
Oct 27, 2016 2.138 2.146 2.097 2.097 6,307 -0.02(-0.78%)
Oct 26, 2016 2.220 2.261 2.113 2.113 6,749 +0.02(+0.78%)
Oct 25, 2016 2.122 2.261 2.097 2.097 23,959 -0.08(-3.77%)
Oct 24, 2016 2.113 2.253 2.097 2.179 24,142 +0.04(+1.92%)
Oct 21, 2016 2.170 2.245 2.089 2.138 19,885 +0.07(+3.17%)
Oct 20, 2016 2.089 2.089 2.072 2.072 4,634 -0.02(-0.79%)
Oct 19, 2016 2.089 2.089 2.089 2.089 8,056 +0.00(+0.00%)
Oct 18, 2016 2.089 2.089 2.089 2.089 4,742 +0.02(+0.79%)
Oct 17, 2016 2.080 2.171 2.072 2.072 13,079 -0.02(-1.18%)
Oct 14, 2016 2.204 2.204 2.097 2.097 19,683 +0.01(+0.39%)
Oct 13, 2016 2.080 2.204 2.080 2.089 676 -0.07(-3.07%)
Oct 12, 2016 2.155 2.155 2.155 2.155 231 +0.01(+0.40%)
Oct 07, 2016 2.146 2.146 2.146 2.146 23 +0.06(+2.76%)
Oct 06, 2016 2.089 2.163 2.081 2.089 959 -0.01(-0.39%)
Oct 05, 2016 2.113 2.113 2.097 2.097 1,504 -0.01(-0.39%)
Oct 04, 2016 2.105 2.105 2.105 2.105 121 +0.01(+0.39%)
Oct 03, 2016 2.072 2.167 2.072 2.097 4,159 +0.04(+2.00%)
Sep 30, 2016 2.163 2.204 2.056 2.056 10,366 -0.10(-4.76%)
Sep 29, 2016 2.261 2.261 2.097 2.159 895 +0.06(+2.94%)
Sep 28, 2016 2.253 2.253 2.097 2.097 994 +0.01(+0.39%)
Sep 27, 2016 2.220 2.278 2.089 2.089 3,222 -0.09(-4.15%)
Sep 26, 2016 2.179 2.196 2.179 2.179 5,594 +0.07(+3.52%)
Sep 23, 2016 2.089 2.105 2.089 2.105 4,081 -0.07(-3.03%)
Sep 22, 2016 2.097 2.179 2.097 2.171 7,738 +0.07(+3.53%)
Sep 21, 2016 2.097 2.097 2.097 2.097 464 +0.02(+0.79%)
Sep 20, 2016 2.064 2.142 2.064 2.080 1,375 +0.04(+2.02%)
Sep 19, 2016 2.097 2.097 2.039 2.039 511 -0.07(-3.13%)
Sep 16, 2016 1.900 2.105 1.900 2.105 28,997 +0.07(+3.64%)
Sep 15, 2016 1.908 2.039 1.900 2.031 23,530 +0.12(+6.47%)
Sep 14, 2016 1.900 1.998 1.900 1.908 11,331 +0.02(+0.87%)
Sep 13, 2016 1.891 1.965 1.891 1.891 4,793 -0.01(-0.43%)
Sep 12, 2016 1.900 1.916 1.891 1.900 7,089 +0.01(+0.43%)
Sep 09, 2016 1.941 1.957 1.891 1.891 5,977 -0.04(-2.13%)
Sep 08, 2016 1.941 1.974 1.932 1.932 3,535 +0.00(+0.00%)
Sep 07, 2016 1.949 2.228 1.932 1.932 11,848 -0.03(-1.67%)
Sep 06, 2016 2.072 2.228 1.949 1.965 17,657 -0.11(-5.16%)
Sep 02, 2016 2.064 2.072 2.072 2.072 608 -0.02(-0.79%)
Sep 01, 2016 2.261 2.261 2.064 2.089 1,310 -0.05(-2.31%)
Aug 31, 2016 2.138 2.167 2.097 2.138 5,789 -0.12(-5.11%)
Aug 30, 2016 2.360 2.360 2.015 2.253 16,452 +0.15(+7.03%)
Aug 29, 2016 2.023 2.261 2.023 2.105 3,644 +0.02(+0.86%)
Aug 26, 2016 2.311 2.541 2.015 2.087 39,918 -0.13(-5.99%)
Aug 25, 2016 2.097 2.398 2.023 2.220 22,992 +0.20(+9.76%)
Aug 24, 2016 2.023 2.023 2.023 2.023 677 +0.02(+1.23%)
Aug 23, 2016 2.006 2.177 1.998 1.998 760 +0.00(+0.00%)
Aug 22, 2016 1.974 2.056 1.965 1.998 4,499 +0.09(+4.74%)
Aug 18, 2016 1.908 1.908 1.908 1.908 243 -0.02(-1.28%)
Aug 17, 2016 1.900 1.932 1.900 1.932 1,385 +0.02(+0.86%)
Aug 16, 2016 1.924 1.924 1.916 1.916 1,155 +0.02(+0.87%)
Aug 15, 2016 2.093 2.093 1.900 1.900 2,675 +0.02(+0.87%)
Aug 12, 2016 2.105 2.105 1.850 1.883 6,151 -0.03(-1.63%)
Aug 11, 2016 1.965 1.965 1.891 1.914 3,018 -0.18(-8.74%)
Aug 09, 2016 1.961 2.098 2.098 2.098 27 +0.14(+7.19%)
Aug 08, 2016 1.941 1.990 1.932 1.957 1,300 -0.03(-1.65%)
Aug 05, 2016 1.982 2.524 1.982 1.990 11,983 +0.02(+1.25%)
Aug 04, 2016 1.957 1.965 1.957 1.965 1,880 +0.02(+0.84%)
Aug 03, 2016 1.982 2.019 1.949 1.949 6,160 -0.02(-1.25%)
Aug 02, 2016 2.187 2.286 1.974 1.974 39,372 -0.07(-3.61%)
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.