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

Pangaea Logistics So (NQ: PANL )

7.880 +0.130 (+1.68%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2015 2.820 2.844 2.763 2.763 5,775 -0.06(-2.28%)
May 28, 2015 2.844 2.873 2.827 2.827 3,733 +0.01(+0.41%)
May 27, 2015 2.771 2.925 2.771 2.816 2,029 -0.00(-0.14%)
May 26, 2015 2.958 2.976 2.674 2.820 9,432 -0.15(-5.19%)
May 22, 2015 2.934 2.974 2.974 2.974 2,091 +0.02(+0.83%)
May 21, 2015 2.925 3.007 2.925 2.950 4,185 -0.11(-3.71%)
May 20, 2015 2.942 3.064 2.641 3.064 24,224 +0.19(+6.50%)
May 19, 2015 2.934 2.934 2.682 2.877 15,310 -0.05(-1.71%)
May 18, 2015 3.080 3.161 2.836 2.927 66,584 -0.08(-2.66%)
May 15, 2015 2.316 3.039 2.170 3.007 162,806 +0.87(+40.68%)
May 14, 2015 2.088 2.145 2.015 2.137 6,203 +0.04(+1.94%)
May 13, 2015 2.023 2.194 1.958 2.097 31,299 +0.14(+7.05%)
May 12, 2015 1.950 2.080 1.950 1.958 18,358 +0.03(+1.69%)
May 11, 2015 1.902 1.950 1.869 1.926 9,712 +0.10(+5.33%)
May 08, 2015 1.828 1.869 1.715 1.829 10,889 +0.02(+0.90%)
May 07, 2015 1.845 1.861 1.715 1.812 23,351 -0.02(-1.33%)
May 06, 2015 1.828 1.869 1.828 1.837 3,814 +0.00(+0.00%)
May 05, 2015 1.837 1.902 1.837 1.837 3,617 -0.07(-3.83%)
May 04, 2015 1.933 1.945 1.910 1.910 1,720 +0.11(+5.86%)
May 01, 2015 1.894 1.894 1.804 1.804 3,024 -0.11(-5.53%)
Apr 30, 2015 1.950 1.950 1.861 1.910 3,211 -0.04(-2.08%)
Apr 29, 2015 1.954 1.967 1.950 1.950 2,953 +0.00(+0.17%)
Apr 28, 2015 1.893 1.950 1.893 1.947 615 +0.04(+1.96%)
Apr 27, 2015 1.991 1.991 1.910 1.910 6,091 -0.02(-1.26%)
Apr 24, 2015 1.975 2.014 1.934 1.934 2,733 +0.02(+1.28%)
Apr 23, 2015 1.910 1.910 1.910 1.910 201 -0.02(-0.84%)
Apr 22, 2015 1.983 2.048 1.926 1.926 9,475 -0.06(-2.87%)
Apr 20, 2015 2.032 1.983 1.983 1.983 10,705 -0.05(-2.40%)
Apr 17, 2015 2.048 2.048 2.032 2.032 5,026 -0.04(-1.96%)
Apr 16, 2015 2.072 2.072 1.991 2.072 3,397 -0.02(-0.78%)
Apr 15, 2015 2.105 2.113 2.048 2.088 4,020 -0.02(-0.77%)
Apr 14, 2015 2.048 2.112 2.048 2.105 3,396 +0.06(+2.78%)
Apr 13, 2015 2.105 2.145 1.999 2.048 3,691 +0.00(+0.00%)
Apr 10, 2015 2.105 2.113 1.958 2.048 21,232 +0.02(+0.80%)
Apr 09, 2015 2.137 2.137 1.999 2.032 4,651 +0.07(+3.31%)
Apr 08, 2015 2.097 2.153 1.958 1.967 23,560 -0.13(-6.20%)
Apr 07, 2015 1.958 2.139 1.958 2.097 5,168 -0.02(-1.15%)
Apr 06, 2015 2.178 2.227 2.056 2.121 9,843 -0.06(-2.61%)
Apr 02, 2015 2.178 2.178 2.178 2.178 123 +0.01(+0.37%)
Apr 01, 2015 2.153 2.210 2.153 2.170 1,365 -0.05(-2.41%)
Mar 31, 2015 2.162 2.226 2.162 2.223 1,379 -0.01(-0.51%)
Mar 30, 2015 2.235 2.235 2.194 2.235 1,724 -0.03(-1.43%)
Mar 27, 2015 2.267 2.275 2.194 2.267 17,808 +0.07(+3.33%)
Mar 25, 2015 2.241 2.194 2.194 2.194 231 -0.10(-4.26%)
Mar 24, 2015 2.251 2.292 2.251 2.292 492 -0.02(-0.70%)
Mar 23, 2015 2.292 2.308 2.292 2.308 895 +0.04(+1.90%)
Mar 20, 2015 2.235 2.267 2.235 2.265 1,271 +0.03(+1.35%)
Mar 19, 2015 2.307 2.307 2.235 2.235 1,389 +0.00(+0.00%)
Mar 18, 2015 2.308 2.340 2.235 2.235 4,855 -0.08(-3.47%)
Mar 17, 2015 2.308 2.315 2.308 2.315 377 +0.00(+0.04%)
Mar 16, 2015 2.300 2.314 2.300 2.314 559 +0.03(+1.34%)
Mar 13, 2015 2.235 2.324 2.235 2.284 1,802 -0.05(-2.09%)
Mar 12, 2015 2.284 2.349 2.235 2.332 4,928 +0.09(+3.99%)
Mar 11, 2015 2.235 2.332 2.235 2.243 2,420 +0.01(+0.36%)
Mar 10, 2015 2.243 2.243 2.235 2.235 246 -0.11(-4.84%)
Mar 09, 2015 2.470 2.479 2.300 2.349 2,461 -0.11(-4.62%)
Mar 06, 2015 2.462 2.511 2.462 2.462 369 +0.02(+1.00%)
Mar 05, 2015 2.389 2.511 2.389 2.438 5,793 -0.07(-2.60%)
Mar 04, 2015 2.397 2.519 2.357 2.503 10,217 +0.19(+8.07%)
Mar 03, 2015 2.349 2.349 2.316 2.316 307 -0.11(-4.68%)
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.