Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 2.209 2.355 2.209 2.306 679 +0.06(+2.59%)
Feb 26, 2015 2.217 2.339 2.209 2.248 2,005 +0.01(+0.67%)
Feb 25, 2015 2.295 2.331 2.193 2.233 1,694 -0.04(-1.79%)
Feb 24, 2015 2.071 2.282 2.006 2.274 2,080 +0.11(+4.87%)
Feb 23, 2015 2.030 2.185 2.030 2.168 6,651 +0.03(+1.55%)
Feb 20, 2015 2.038 2.152 2.038 2.135 934 +0.11(+5.59%)
Feb 19, 2015 2.006 2.030 1.957 2.022 7,139 -0.02(-0.80%)
Feb 18, 2015 2.030 2.087 1.949 2.038 10,209 -0.09(-4.20%)
Feb 17, 2015 2.112 2.428 2.055 2.128 21,115 -0.01(-0.38%)
Feb 13, 2015 2.469 2.136 2.136 2.136 52,208 -0.33(-13.49%)
Feb 12, 2015 2.550 2.558 2.461 2.469 12,623 -0.09(-3.49%)
Feb 11, 2015 2.607 2.672 2.550 2.558 4,573 -0.09(-3.37%)
Feb 10, 2015 2.587 2.753 2.587 2.648 5,757 +0.02(+0.62%)
Feb 09, 2015 2.615 2.745 2.615 2.631 2,758 -0.02(-0.61%)
Feb 06, 2015 2.558 2.696 2.558 2.648 19,642 -0.09(-3.26%)
Feb 05, 2015 2.599 2.761 2.444 2.737 102,930 +0.11(+4.33%)
Feb 04, 2015 2.786 2.786 2.599 2.623 6,335 -0.19(-6.92%)
Feb 03, 2015 2.932 2.940 2.761 2.818 33,317 -0.16(-5.45%)
Feb 02, 2015 2.964 2.980 2.964 2.980 1,539 -0.26(-8.02%)
Jan 30, 2015 3.240 2.956 2.956 3.240 123 +0.28(+9.62%)
Jan 29, 2015 2.980 3.013 2.916 2.956 3,570 -0.06(-2.15%)
Jan 28, 2015 3.005 3.086 2.891 3.021 2,100 -0.07(-2.11%)
Jan 27, 2015 3.192 3.192 3.086 3.086 449 -0.15(-4.76%)
Jan 26, 2015 2.989 3.240 2.989 3.240 1,231 +0.21(+6.97%)
Jan 23, 2015 2.997 3.029 2.997 3.029 369 +0.04(+1.36%)
Jan 22, 2015 2.899 2.989 2.899 2.989 2,853 -0.04(-1.34%)
Jan 21, 2015 3.086 3.086 2.899 3.029 603 +0.02(+0.54%)
Jan 20, 2015 3.102 3.102 3.013 3.013 985 -0.10(-3.13%)
Jan 16, 2015 3.159 3.159 3.102 3.110 27,527 -0.05(-1.54%)
Jan 15, 2015 3.175 3.175 3.159 3.159 615 -0.10(-2.99%)
Jan 14, 2015 3.297 3.346 3.248 3.257 9,632 +0.00(+0.00%)
Jan 13, 2015 3.338 3.346 3.257 3.257 2,154 -0.08(-2.43%)
Jan 12, 2015 3.411 3.492 3.338 3.338 369 -0.08(-2.39%)
Jan 09, 2015 3.606 3.736 3.411 3.420 4,033 -0.19(-5.38%)
Jan 08, 2015 3.711 3.736 3.614 3.614 5,417 -0.09(-2.41%)
Jan 07, 2015 3.703 3.703 3.703 3.703 184 -0.05(-1.30%)
Jan 06, 2015 3.736 3.752 3.736 3.752 246 +0.03(+0.87%)
Jan 05, 2015 3.817 3.825 3.720 3.720 615 -0.10(-2.55%)
Jan 02, 2015 3.874 3.874 3.817 3.817 1,031 -0.04(-1.05%)
Dec 31, 2014 3.768 3.858 3.858 3.858 11,944 -0.11(-2.86%)
Dec 30, 2014 3.971 4.052 3.761 3.971 7,589 +0.15(+4.04%)
Dec 29, 2014 4.052 4.052 3.817 3.817 940 +0.06(+1.73%)
Dec 26, 2014 3.744 3.858 3.695 3.752 14,496 -0.03(-0.86%)
Dec 24, 2014 3.752 3.784 3.784 3.784 615 -0.06(-1.69%)
Dec 23, 2014 3.768 3.849 3.752 3.849 4,855 +0.00(+0.00%)
Dec 22, 2014 3.744 3.858 3.744 3.849 13,843 +0.11(+2.82%)
Dec 19, 2014 4.256 4.264 3.744 3.744 23,182 -0.44(-10.49%)
Dec 18, 2014 4.093 4.264 3.890 4.182 12,145 +0.10(+2.39%)
Dec 17, 2014 3.939 4.093 3.906 4.085 7,173 +0.03(+0.80%)
Dec 16, 2014 4.052 4.052 3.655 4.052 12,642 -0.02(-0.60%)
Dec 15, 2014 4.020 4.077 3.858 4.077 6,154 +0.02(+0.40%)
Dec 12, 2014 4.143 4.143 4.020 4.061 11,051 -0.13(-3.10%)
Dec 11, 2014 4.271 4.280 4.061 4.191 3,324 -0.11(-2.46%)
Dec 10, 2014 4.467 4.467 4.187 4.296 16,253 -0.15(-3.47%)
Dec 09, 2014 4.426 4.507 4.223 4.450 8,003 +0.23(+5.48%)
Dec 08, 2014 4.572 4.580 4.124 4.219 15,005 -0.20(-4.50%)
Dec 05, 2014 4.199 4.418 4.191 4.418 15,528 +0.28(+6.67%)
Dec 04, 2014 4.174 4.174 4.093 4.142 2,215 +0.06(+1.39%)
Dec 03, 2014 4.264 4.280 4.077 4.085 6,592 -0.19(-4.55%)
Dec 02, 2014 3.988 4.280 3.988 4.280 8,758 +0.03(+0.76%)
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.