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

Pangaea Logistics So (NQ: PANL )

7.895 +0.055 (+0.70%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 20, 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 2.853 2.878 2.796 2.796 5,707 -0.07(-2.28%)
May 28, 2015 2.878 2.907 2.861 2.861 3,689 +0.01(+0.41%)
May 27, 2015 2.804 2.960 2.804 2.849 2,005 -0.00(-0.14%)
May 26, 2015 2.993 3.011 2.705 2.853 9,321 -0.16(-5.19%)
May 22, 2015 2.969 3.010 3.010 3.010 2,067 +0.02(+0.83%)
May 21, 2015 2.960 3.043 2.960 2.985 4,135 -0.12(-3.71%)
May 20, 2015 2.977 3.100 2.672 3.100 23,940 +0.19(+6.50%)
May 19, 2015 2.969 2.969 2.714 2.911 15,130 -0.05(-1.71%)
May 18, 2015 3.117 3.199 2.870 2.962 65,802 -0.08(-2.66%)
May 15, 2015 2.344 3.075 2.196 3.043 160,892 +0.88(+40.68%)
May 14, 2015 2.113 2.171 2.039 2.163 6,130 +0.04(+1.94%)
May 13, 2015 2.048 2.220 1.982 2.122 30,931 +0.14(+7.05%)
May 12, 2015 1.974 2.105 1.974 1.982 18,143 +0.03(+1.69%)
May 11, 2015 1.924 1.974 1.891 1.949 9,598 +0.10(+5.33%)
May 08, 2015 1.850 1.891 1.735 1.850 10,761 +0.02(+0.90%)
May 07, 2015 1.867 1.883 1.735 1.834 23,076 -0.02(-1.33%)
May 06, 2015 1.850 1.891 1.850 1.858 3,769 +0.00(+0.00%)
May 05, 2015 1.858 1.924 1.858 1.858 3,575 -0.07(-3.83%)
May 04, 2015 1.956 1.969 1.932 1.932 1,700 +0.11(+5.86%)
May 01, 2015 1.916 1.916 1.825 1.825 2,989 -0.11(-5.53%)
Apr 30, 2015 1.974 1.974 1.883 1.932 3,174 -0.04(-2.08%)
Apr 29, 2015 1.978 1.990 1.974 1.974 2,918 +0.00(+0.17%)
Apr 28, 2015 1.916 1.974 1.916 1.970 608 +0.04(+1.96%)
Apr 27, 2015 2.015 2.015 1.932 1.932 6,019 -0.02(-1.26%)
Apr 24, 2015 1.998 2.038 1.957 1.957 2,700 +0.02(+1.28%)
Apr 23, 2015 1.932 1.932 1.932 1.932 199 -0.02(-0.84%)
Apr 22, 2015 2.006 2.072 1.949 1.949 9,363 -0.06(-2.87%)
Apr 20, 2015 2.056 2.006 2.006 2.006 10,580 -0.05(-2.40%)
Apr 17, 2015 2.072 2.072 2.056 2.056 4,967 -0.04(-1.96%)
Apr 16, 2015 2.097 2.097 2.015 2.097 3,357 -0.02(-0.78%)
Apr 15, 2015 2.130 2.138 2.072 2.113 3,973 -0.02(-0.77%)
Apr 14, 2015 2.072 2.137 2.072 2.130 3,356 +0.06(+2.78%)
Apr 13, 2015 2.130 2.171 2.023 2.072 3,648 +0.00(+0.00%)
Apr 10, 2015 2.130 2.138 1.982 2.072 20,982 +0.02(+0.80%)
Apr 09, 2015 2.163 2.163 2.023 2.056 4,596 +0.07(+3.31%)
Apr 08, 2015 2.122 2.179 1.982 1.990 23,283 -0.13(-6.20%)
Apr 07, 2015 1.982 2.164 1.982 2.122 5,107 -0.02(-1.15%)
Apr 06, 2015 2.204 2.253 2.080 2.146 9,727 -0.06(-2.61%)
Apr 02, 2015 2.204 2.204 2.204 2.204 121 +0.01(+0.37%)
Apr 01, 2015 2.179 2.237 2.179 2.196 1,349 -0.05(-2.41%)
Mar 31, 2015 2.187 2.252 2.187 2.250 1,363 -0.01(-0.51%)
Mar 30, 2015 2.261 2.261 2.220 2.261 1,703 -0.03(-1.43%)
Mar 27, 2015 2.294 2.302 2.220 2.294 17,599 +0.07(+3.33%)
Mar 25, 2015 2.268 2.220 2.220 2.220 228 -0.10(-4.26%)
Mar 24, 2015 2.278 2.319 2.278 2.319 486 -0.02(-0.70%)
Mar 23, 2015 2.319 2.335 2.319 2.335 885 +0.04(+1.90%)
Mar 20, 2015 2.261 2.294 2.261 2.292 1,256 +0.03(+1.35%)
Mar 19, 2015 2.335 2.335 2.261 2.261 1,372 +0.00(+0.00%)
Mar 18, 2015 2.335 2.368 2.261 2.261 4,798 -0.08(-3.48%)
Mar 17, 2015 2.335 2.343 2.335 2.343 373 +0.00(+0.04%)
Mar 16, 2015 2.327 2.342 2.327 2.342 553 +0.03(+1.34%)
Mar 13, 2015 2.261 2.352 2.261 2.311 1,781 -0.05(-2.09%)
Mar 12, 2015 2.311 2.376 2.261 2.360 4,870 +0.09(+3.99%)
Mar 11, 2015 2.261 2.360 2.261 2.270 2,392 +0.01(+0.36%)
Mar 10, 2015 2.270 2.270 2.261 2.261 243 -0.12(-4.84%)
Mar 09, 2015 2.500 2.508 2.327 2.376 2,432 -0.12(-4.62%)
Mar 06, 2015 2.492 2.541 2.492 2.492 364 +0.02(+1.00%)
Mar 05, 2015 2.418 2.541 2.418 2.467 5,725 -0.07(-2.60%)
Mar 04, 2015 2.426 2.549 2.385 2.533 10,097 +0.19(+8.07%)
Mar 03, 2015 2.376 2.376 2.344 2.344 304 -0.12(-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.