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 (%)
Jul 31, 2017 2.238 2.345 2.213 2.213 14,254 -0.09(-3.93%)
Jul 28, 2017 2.304 2.304 2.304 2.304 157 +0.08(+3.70%)
Jul 25, 2017 2.222 2.222 2.222 0 -0.13(-5.59%)
Jul 24, 2017 2.304 2.353 2.263 2.353 13,728 +0.08(+3.62%)
Jul 21, 2017 2.271 2.213 2.271 5,065 -0.03(-1.45%)
Jul 20, 2017 2.221 2.221 2.304 261 +0.08(+3.74%)
Jul 19, 2017 2.304 2.304 2.205 2.221 3,627 -0.04(-1.83%)
Jul 18, 2017 2.287 2.320 2.255 2.263 2,642 -0.02(-1.08%)
Jul 17, 2017 2.304 2.453 2.209 2.287 50,255 -0.02(-0.71%)
Jul 14, 2017 2.222 2.361 2.156 2.304 42,207 +0.08(+3.70%)
Jul 13, 2017 2.337 2.337 2.222 2.222 1,553 -0.13(-5.59%)
Jul 12, 2017 2.205 2.353 2.205 2.353 3,328 +0.16(+7.52%)
Jul 11, 2017 2.189 2.304 2.189 2.189 12,627 +0.04(+1.92%)
Jul 10, 2017 2.189 2.189 2.148 2.148 7,502 -0.04(-1.88%)
Jul 07, 2017 2.271 2.271 2.172 2.189 1,757 +0.02(+1.14%)
Jul 06, 2017 2.172 2.180 2.164 2.164 477 -0.02(-0.75%)
Jul 05, 2017 2.378 2.378 2.082 2.180 6,540 -0.11(-4.68%)
Jul 03, 2017 2.287 2.287 2.287 2.287 205 +0.00(+0.00%)
Jun 30, 2017 2.287 2.287 2.287 205 +0.02(+0.72%)
Jun 29, 2017 2.230 2.312 2.164 2.271 36,392 +0.02(+0.73%)
Jun 28, 2017 2.347 2.347 2.213 2.255 12,829 +0.02(+1.11%)
Jun 27, 2017 2.394 2.394 2.230 2.230 17,347 +0.02(+0.74%)
Jun 26, 2017 2.296 2.320 2.213 2.213 3,190 -0.08(-3.58%)
Jun 23, 2017 2.139 2.296 2.119 2.296 31,079 +0.21(+9.84%)
Jun 22, 2017 2.148 2.156 2.090 2.090 11,873 -0.05(-2.31%)
Jun 21, 2017 2.172 2.238 2.139 2.139 9,734 -0.02(-1.14%)
Jun 20, 2017 2.164 2.180 2.156 2.164 3,831 -0.01(-0.38%)
Jun 19, 2017 2.213 2.213 2.156 2.172 5,953 -0.02(-0.75%)
Jun 16, 2017 2.263 2.345 2.189 2.189 39,160 -0.07(-3.27%)
Jun 15, 2017 2.452 2.460 2.238 2.263 98,743 -0.30(-11.58%)
Jun 14, 2017 2.625 2.625 2.551 2.559 8,602 -0.02(-0.64%)
Jun 13, 2017 2.600 2.600 2.510 2.575 31,116 +0.03(+1.29%)
Jun 12, 2017 2.625 2.625 2.510 2.542 28,570 -0.01(-0.32%)
Jun 09, 2017 2.559 2.625 2.551 2.551 4,336 +0.02(+0.98%)
Jun 08, 2017 2.649 2.666 2.526 2.526 21,760 +0.01(+0.33%)
Jun 07, 2017 2.526 2.658 2.518 2.518 20,784 +0.00(+0.00%)
Jun 06, 2017 2.616 2.731 2.518 2.518 59,120 -0.05(-1.92%)
Jun 05, 2017 2.575 2.600 2.567 2.567 29,727 -0.06(-2.19%)
Jun 02, 2017 2.617 2.699 2.617 2.625 33,100 +0.01(+0.31%)
Jun 01, 2017 2.600 2.625 2.517 2.617 24,032 +0.03(+1.27%)
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%)
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.