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 (%)
May 31, 2016 1.861 1.861 1.861 1.861 137 +0.03(+1.78%)
May 27, 2016 1.837 1.828 1.828 1.828 9,721 +0.00(+0.00%)
May 26, 2016 1.828 1.837 1.818 1.828 12,808 -0.16(-8.16%)
May 25, 2016 1.877 1.991 1.877 1.991 1,722 +0.00(+0.00%)
May 24, 2016 1.950 1.991 1.828 1.991 13,442 +0.04(+2.08%)
May 20, 2016 1.950 1.950 1.950 1.950 3 +0.03(+1.70%)
May 19, 2016 1.983 1.983 1.918 1.918 9,074 -0.16(-7.81%)
May 18, 2016 2.210 2.210 2.080 2.080 8,040 -0.11(-5.19%)
May 17, 2016 2.194 2.194 2.194 2.194 466 -0.02(-0.74%)
May 16, 2016 2.194 2.316 2.194 2.210 1,234 +0.01(+0.37%)
May 13, 2016 2.210 2.210 2.202 2.202 441 +0.01(+0.37%)
May 12, 2016 2.316 2.332 2.194 2.194 836 +0.00(+0.00%)
May 11, 2016 2.194 2.194 2.194 2.194 1,668 -0.01(-0.37%)
May 10, 2016 2.202 2.202 2.202 2.202 130 -0.13(-5.58%)
May 09, 2016 2.332 2.332 2.332 2.332 123 +0.00(+0.00%)
May 06, 2016 2.332 2.332 2.332 2.332 123 +0.02(+0.70%)
May 05, 2016 2.316 2.316 2.316 2.316 157 -0.01(-0.35%)
May 04, 2016 2.470 2.470 2.324 2.324 2,371 -0.05(-2.05%)
May 03, 2016 3.031 3.039 2.373 2.373 1,525 +0.01(+0.34%)
May 02, 2016 2.357 2.438 2.332 2.365 4,890 +0.09(+3.93%)
Apr 29, 2016 2.275 2.275 2.275 2.275 842 +0.00(+0.00%)
Apr 28, 2016 2.308 2.340 2.251 2.275 3,222 +0.14(+6.46%)
Apr 27, 2016 2.113 2.316 2.032 2.137 16,762 +0.14(+6.91%)
Apr 26, 2016 2.105 2.202 1.999 1.999 9,229 +0.01(+0.41%)
Apr 25, 2016 1.967 1.991 1.967 1.991 1,045 +0.02(+1.24%)
Apr 22, 2016 1.975 1.975 1.967 1.967 435 +0.00(+0.00%)
Apr 21, 2016 2.032 2.032 1.967 1.967 369 -0.11(-5.10%)
Apr 20, 2016 2.032 2.072 2.032 2.072 9,536 +0.07(+3.24%)
Apr 19, 2016 2.072 2.072 2.007 2.007 889 -0.04(-1.98%)
Apr 18, 2016 2.105 2.105 2.040 2.048 4,710 +0.06(+2.86%)
Apr 15, 2016 2.113 2.113 1.975 1.991 5,085 -0.06(-2.78%)
Apr 14, 2016 2.048 2.048 2.048 2.048 347 -0.15(-6.67%)
Apr 13, 2016 2.235 2.235 2.194 2.194 4,261 +0.02(+0.75%)
Apr 12, 2016 2.080 2.178 2.072 2.178 4,290 +0.06(+2.68%)
Apr 11, 2016 2.169 2.169 2.040 2.121 7,769 +0.02(+1.16%)
Apr 08, 2016 1.999 2.097 1.910 2.097 4,453 +0.17(+8.86%)
Apr 07, 2016 1.926 1.926 1.926 1.926 418 -0.02(-1.04%)
Apr 06, 2016 1.983 1.991 1.910 1.946 8,452 +0.04(+1.91%)
Apr 05, 2016 1.910 1.910 1.910 1.910 123 +0.05(+2.62%)
Apr 04, 2016 1.861 1.861 1.861 1.861 171 +0.00(+0.00%)
Apr 01, 2016 1.861 1.861 1.861 1.861 515 -0.01(-0.43%)
Mar 31, 2016 1.869 1.877 1.869 1.869 701 +0.00(+0.00%)
Mar 30, 2016 1.869 1.869 1.869 1.869 388 +0.00(+0.00%)
Mar 29, 2016 1.991 1.991 1.869 1.869 1,925 +0.03(+1.77%)
Mar 28, 2016 1.859 1.859 1.837 1.837 615 -0.01(-0.44%)
Mar 24, 2016 1.837 1.845 1.845 1.845 3,076 -0.04(-2.16%)
Mar 23, 2016 1.902 1.910 1.812 1.885 6,171 +0.01(+0.43%)
Mar 22, 2016 1.885 1.901 1.869 1.877 4,698 +0.07(+4.05%)
Mar 21, 2016 1.837 1.839 1.804 1.804 5,205 -0.08(-4.31%)
Mar 18, 2016 1.877 1.885 1.877 1.885 740 -0.01(-0.43%)
Mar 17, 2016 1.893 1.894 1.893 1.894 440 +0.05(+2.65%)
Mar 15, 2016 1.845 1.845 1.845 1.845 246 -0.05(-2.57%)
Mar 14, 2016 1.819 1.893 1.819 1.893 4,544 +0.09(+4.95%)
Mar 11, 2016 1.828 1.829 1.788 1.804 10,091 -0.02(-1.33%)
Mar 10, 2016 1.828 1.828 1.828 1.828 123 -0.05(-2.60%)
Mar 09, 2016 1.877 1.910 1.820 1.877 3,505 +0.01(+0.43%)
Mar 08, 2016 1.755 1.877 1.755 1.869 9,271 +0.12(+6.98%)
Mar 07, 2016 1.733 1.796 1.733 1.747 9,842 +0.01(+0.47%)
Mar 04, 2016 1.723 1.723 1.715 1.739 35,951 +0.02(+0.94%)
Mar 03, 2016 1.755 1.772 1.715 1.723 7,719 -0.03(-1.85%)
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.