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 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%)
Feb 01, 2017 2.549 2.596 2.533 2.533 4,416 -0.06(-2.28%)
Jan 31, 2017 2.722 3.084 2.557 2.592 93,113 -0.15(-5.63%)
Jan 30, 2017 2.705 2.746 2.648 2.746 11,180 +0.05(+1.77%)
Jan 27, 2017 2.771 2.771 2.699 2.699 671 -0.06(-2.03%)
Jan 26, 2017 2.755 2.755 2.738 2.755 1,854 +0.02(+0.90%)
Jan 25, 2017 2.738 2.738 2.623 2.730 1,606 +0.02(+0.91%)
Jan 24, 2017 2.771 2.771 2.705 2.705 243 +0.11(+4.11%)
Jan 23, 2017 2.602 2.714 2.598 2.598 1,096 -0.08(-3.07%)
Jan 20, 2017 2.796 2.796 2.672 2.681 5,497 -0.11(-3.81%)
Jan 19, 2017 2.828 2.829 2.760 2.787 6,913 +0.01(+0.27%)
Jan 18, 2017 2.664 2.730 2.664 2.779 7,637 +0.08(+3.05%)
Jan 17, 2017 2.640 2.730 2.640 2.697 1,380 -0.04(-1.50%)
Jan 13, 2017 2.738 2.738 2.738 0 +0.09(+3.42%)
Jan 12, 2017 2.714 2.763 2.648 2.648 10,220 -0.14(-5.02%)
Jan 11, 2017 2.631 2.788 2.631 2.788 3,040 +0.09(+3.35%)
Jan 10, 2017 2.763 2.763 2.697 2.697 3,305 -0.06(-2.09%)
Jan 09, 2017 2.771 2.771 2.664 2.755 7,593 +0.02(+0.60%)
Jan 06, 2017 2.738 2.746 2.590 2.738 7,040 -0.01(-0.30%)
Jan 05, 2017 2.746 2.746 2.746 2.746 878 +0.00(+0.00%)
Jan 04, 2017 2.631 2.771 2.550 2.746 1,120 +0.14(+5.36%)
Jan 03, 2017 2.837 2.837 2.467 2.607 4,728 -0.19(-6.76%)
Dec 30, 2016 2.796 2.796 2.796 0 +0.02(+0.89%)
Dec 29, 2016 2.829 2.829 2.631 2.771 54,083 -0.02(-0.88%)
Dec 28, 2016 2.755 2.870 2.590 2.796 93,079 +0.04(+1.49%)
Dec 27, 2016 2.196 2.830 2.196 2.755 20,062 +0.56(+25.47%)
Dec 23, 2016 2.196 2.196 2.196 0 +0.04(+1.91%)
Dec 22, 2016 2.154 2.187 2.154 2.154 14,460 +0.02(+0.77%)
Dec 21, 2016 2.171 2.179 2.072 2.138 33,952 -0.04(-1.89%)
Dec 20, 2016 2.039 2.179 2.039 2.179 16,511 +0.16(+7.72%)
Dec 19, 2016 2.113 2.159 1.974 2.023 76,693 -0.15(-6.82%)
Dec 16, 2016 2.187 2.200 2.146 2.171 34,899 +0.03(+1.54%)
Dec 15, 2016 2.293 2.293 2.138 2.138 49,224 -0.16(-7.14%)
Dec 14, 2016 2.483 2.483 2.302 2.302 1,895 -0.17(-6.98%)
Dec 13, 2016 2.648 2.735 2.475 2.475 4,949 -0.10(-3.83%)
Dec 12, 2016 2.549 2.574 2.549 2.574 5,213 -0.02(-0.95%)
Dec 09, 2016 2.623 2.623 2.598 2.598 629 -0.02(-0.94%)
Dec 08, 2016 2.623 2.845 2.500 2.623 26,228 +0.00(+0.00%)
Dec 07, 2016 2.694 2.694 2.615 2.623 8,234 -0.10(-3.63%)
Dec 06, 2016 2.755 2.874 2.656 2.722 18,038 -0.18(-6.23%)
Dec 05, 2016 2.878 3.043 2.697 2.903 80,772 +0.03(+1.15%)
Dec 02, 2016 2.508 2.870 2.508 2.870 41,875 +0.35(+13.68%)
Dec 01, 2016 2.607 2.610 2.475 2.524 10,480 -0.13(-4.95%)
Nov 30, 2016 2.673 2.673 2.541 2.656 3,354 -0.02(-0.62%)
Nov 29, 2016 2.640 2.714 2.631 2.672 6,908 -0.11(-3.85%)
Nov 28, 2016 2.845 2.845 2.705 2.779 23,900 -0.08(-2.87%)
Nov 25, 2016 2.779 2.878 2.779 2.862 2,460 +0.07(+2.35%)
Nov 23, 2016 2.796 2.796 2.796 0 +0.02(+0.89%)
Nov 22, 2016 2.697 2.960 2.610 2.771 7,479 +0.06(+2.12%)
Nov 21, 2016 2.664 2.837 2.598 2.714 67,521 +0.12(+4.43%)
Nov 18, 2016 2.837 2.878 2.308 2.598 47,452 -0.20(-7.06%)
Nov 17, 2016 3.084 3.495 2.677 2.796 623,842 +0.13(+4.94%)
Nov 16, 2016 2.656 3.651 2.467 2.664 662,533 +0.20(+8.00%)
Nov 15, 2016 2.064 2.878 2.053 2.467 398,093 +0.43(+20.97%)
Nov 14, 2016 2.122 2.154 2.039 2.039 13,703 -0.06(-2.75%)
Nov 11, 2016 2.080 2.195 2.080 2.097 2,553 +0.05(+2.41%)
Nov 10, 2016 2.097 2.097 2.048 10,808 -0.05(-2.35%)
Nov 09, 2016 1.990 2.097 1.990 2.097 8,403 +0.06(+2.82%)
Nov 08, 2016 2.080 2.204 1.974 2.039 20,227 +0.00(+0.00%)
Nov 07, 2016 2.105 2.113 2.039 2.039 15,102 -0.02(-0.80%)
Nov 04, 2016 2.113 2.204 2.056 2.056 14,407 -0.02(-1.19%)
Nov 03, 2016 2.105 2.204 1.974 2.080 20,724 -0.04(-1.94%)
Nov 02, 2016 2.117 2.212 2.117 2.122 23,166 +0.02(+0.78%)
Nov 01, 2016 2.126 2.162 2.105 2.105 6,044 +0.00(+0.00%)
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%)
Aug 01, 2016 2.047 2.048 2.047 2.048 842 +0.07(+3.75%)
Jul 28, 2016 1.962 1.974 1.974 1.974 77 +0.00(+0.00%)
Jul 27, 2016 1.924 1.974 1.924 1.974 874 +0.05(+2.56%)
Jul 26, 2016 1.990 1.990 1.916 1.924 5,635 -0.03(-1.68%)
Jul 25, 2016 1.932 1.957 1.916 1.957 852 +0.02(+1.28%)
Jul 21, 2016 1.932 1.932 1.932 1.932 121 +0.00(+0.00%)
Jul 20, 2016 1.932 1.932 1.932 1.932 203 +0.00(+0.00%)
Jul 18, 2016 1.932 1.932 1.932 1.932 121 +0.00(+0.00%)
Jul 15, 2016 1.932 1.932 1.932 1.932 622 +0.00(+0.00%)
Jul 14, 2016 1.932 1.932 1.932 1.932 121 +0.00(+0.00%)
Jul 13, 2016 1.932 1.932 1.932 1.932 176 +0.02(+0.86%)
Jul 12, 2016 1.924 1.924 1.916 1.916 1,150 -0.01(-0.43%)
Jul 11, 2016 1.941 1.941 1.924 1.924 404 -0.02(-0.85%)
Jul 08, 2016 1.941 1.941 1.941 1.941 231 +0.00(+0.00%)
Jul 07, 2016 2.015 2.015 1.941 1.941 480 -0.03(-1.67%)
Jul 05, 2016 1.974 1.974 1.974 1.974 255 +0.00(+0.00%)
Jul 01, 2016 2.023 1.974 1.974 1.974 729 +0.02(+0.84%)
Jun 30, 2016 2.048 2.048 1.957 1.957 589 +0.02(+1.28%)
Jun 29, 2016 1.916 1.932 1.916 1.932 695 +0.02(+0.86%)
Jun 28, 2016 1.867 1.916 1.867 1.916 486 -0.02(-0.94%)
Jun 27, 2016 1.891 1.934 1.825 1.934 1,443 -0.05(-2.40%)
Jun 24, 2016 1.990 2.196 1.891 1.982 3,873 -0.17(-8.02%)
Jun 23, 2016 2.097 2.154 2.097 2.154 897 +0.17(+8.71%)
Jun 22, 2016 1.990 1.990 1.982 1.982 378 +0.00(+0.00%)
Jun 21, 2016 1.982 1.982 1.982 1.982 486 +0.01(+0.42%)
Jun 20, 2016 2.105 2.105 1.974 1.974 249 -0.09(-4.38%)
Jun 17, 2016 2.064 2.064 2.064 2.064 3,053 +0.01(+0.40%)
Jun 16, 2016 2.056 2.056 2.056 2.056 260 +0.07(+3.73%)
Jun 15, 2016 2.122 2.122 1.982 1.982 430 -0.01(-0.41%)
Jun 14, 2016 1.974 2.171 1.974 1.990 1,400 -0.21(-9.36%)
Jun 13, 2016 2.204 2.204 2.196 2.196 812 -0.08(-3.61%)
Jun 10, 2016 1.949 2.278 1.949 2.278 479 +0.30(+15.03%)
Jun 09, 2016 1.990 1.990 1.891 1.980 1,337 -0.04(-1.89%)
Jun 07, 2016 1.965 2.018 2.018 2.018 2,310 +0.13(+6.71%)
Jun 06, 2016 1.883 1.920 1.875 1.891 932 -0.10(-4.96%)
Jun 03, 2016 1.867 1.990 1.867 1.990 729 +0.14(+7.56%)
Jun 02, 2016 1.867 1.867 1.850 1.850 604 +0.00(+0.00%)
Jun 01, 2016 1.886 1.886 1.825 1.850 9,430 -0.03(-1.75%)
May 31, 2016 1.883 1.883 1.883 1.883 136 +0.03(+1.78%)
May 27, 2016 1.858 1.850 1.850 1.850 9,607 +0.00(+0.00%)
May 26, 2016 1.850 1.858 1.839 1.850 12,658 -0.16(-8.16%)
May 25, 2016 1.900 2.015 1.900 2.015 1,702 +0.00(+0.00%)
May 24, 2016 1.974 2.015 1.850 2.015 13,284 +0.04(+2.08%)
May 20, 2016 1.974 1.974 1.974 1.974 3 +0.03(+1.69%)
May 19, 2016 2.006 2.006 1.941 1.941 8,967 -0.16(-7.81%)
May 18, 2016 2.237 2.237 2.105 2.105 7,946 -0.12(-5.19%)
May 17, 2016 2.220 2.220 2.220 2.220 460 -0.02(-0.74%)
May 16, 2016 2.220 2.344 2.220 2.237 1,219 +0.01(+0.37%)
May 13, 2016 2.237 2.237 2.228 2.228 436 +0.01(+0.37%)
May 12, 2016 2.344 2.360 2.220 2.220 826 +0.00(+0.00%)
May 11, 2016 2.220 2.220 2.220 2.220 1,649 -0.01(-0.37%)
May 10, 2016 2.228 2.228 2.228 2.228 128 -0.13(-5.57%)
May 09, 2016 2.360 2.360 2.360 2.360 121 +0.00(+0.00%)
May 06, 2016 2.360 2.360 2.360 2.360 121 +0.02(+0.70%)
May 05, 2016 2.344 2.344 2.344 2.344 155 -0.01(-0.35%)
May 04, 2016 2.500 2.500 2.352 2.352 2,343 -0.05(-2.05%)
May 03, 2016 3.067 3.075 2.401 2.401 1,507 +0.01(+0.34%)
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.