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

Pangaea Logistics So (NQ: PANL )

7.900 +0.150 (+1.94%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 12, 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 30, 2015 1.949 1.949 1.860 1.908 3,213 -0.04(-2.08%)
Apr 29, 2015 1.953 1.965 1.949 1.949 2,955 +0.00(+0.17%)
Apr 28, 2015 1.892 1.949 1.892 1.946 615 +0.04(+1.96%)
Apr 27, 2015 1.990 1.990 1.908 1.908 6,095 -0.02(-1.26%)
Apr 24, 2015 1.973 2.013 1.933 1.933 2,734 +0.02(+1.28%)
Apr 23, 2015 1.908 1.908 1.908 1.908 201 -0.02(-0.84%)
Apr 22, 2015 1.982 2.047 1.925 1.925 9,481 -0.06(-2.87%)
Apr 20, 2015 2.030 1.982 1.982 1.982 10,712 -0.05(-2.40%)
Apr 17, 2015 2.047 2.047 2.030 2.030 5,030 -0.04(-1.96%)
Apr 16, 2015 2.071 2.071 1.990 2.071 3,399 -0.02(-0.78%)
Apr 15, 2015 2.103 2.112 2.047 2.087 4,022 -0.02(-0.77%)
Apr 14, 2015 2.047 2.111 2.047 2.103 3,398 +0.06(+2.78%)
Apr 13, 2015 2.103 2.144 1.998 2.047 3,694 +0.00(+0.00%)
Apr 10, 2015 2.103 2.112 1.957 2.047 21,245 +0.02(+0.80%)
Apr 09, 2015 2.136 2.136 1.998 2.030 4,654 +0.06(+3.31%)
Apr 08, 2015 2.095 2.152 1.957 1.965 23,575 -0.13(-6.20%)
Apr 07, 2015 1.957 2.138 1.957 2.095 5,171 -0.02(-1.15%)
Apr 06, 2015 2.176 2.225 2.055 2.120 9,849 -0.06(-2.61%)
Apr 02, 2015 2.176 2.176 2.176 2.176 123 +0.01(+0.37%)
Apr 01, 2015 2.152 2.209 2.152 2.168 1,366 -0.05(-2.41%)
Mar 31, 2015 2.160 2.224 2.160 2.222 1,380 -0.01(-0.51%)
Mar 30, 2015 2.233 2.233 2.193 2.233 1,725 -0.03(-1.43%)
Mar 27, 2015 2.266 2.274 2.193 2.266 17,819 +0.07(+3.33%)
Mar 25, 2015 2.240 2.193 2.193 2.193 231 -0.10(-4.26%)
Mar 24, 2015 2.250 2.290 2.250 2.290 492 -0.02(-0.70%)
Mar 23, 2015 2.290 2.306 2.290 2.306 896 +0.04(+1.90%)
Mar 20, 2015 2.233 2.266 2.233 2.263 1,271 +0.03(+1.35%)
Mar 19, 2015 2.306 2.306 2.233 2.233 1,390 +0.00(+0.00%)
Mar 18, 2015 2.306 2.339 2.233 2.233 4,858 -0.08(-3.47%)
Mar 17, 2015 2.306 2.314 2.306 2.314 378 +0.00(+0.04%)
Mar 16, 2015 2.298 2.313 2.298 2.313 560 +0.03(+1.34%)
Mar 13, 2015 2.233 2.323 2.233 2.282 1,803 -0.05(-2.09%)
Mar 12, 2015 2.282 2.347 2.233 2.331 4,931 +0.09(+3.99%)
Mar 11, 2015 2.233 2.331 2.233 2.241 2,422 +0.01(+0.36%)
Mar 10, 2015 2.241 2.241 2.233 2.233 246 -0.11(-4.84%)
Mar 09, 2015 2.469 2.477 2.298 2.347 2,462 -0.11(-4.62%)
Mar 06, 2015 2.461 2.509 2.461 2.461 369 +0.02(+1.00%)
Mar 05, 2015 2.388 2.509 2.388 2.436 5,797 -0.06(-2.60%)
Mar 04, 2015 2.396 2.518 2.355 2.501 10,223 +0.19(+8.07%)
Mar 03, 2015 2.347 2.347 2.315 2.315 307 -0.11(-4.68%)
Mar 02, 2015 2.420 2.436 2.315 2.428 2,893 +0.12(+5.28%)
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%)
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.