Pangaea Logistics So (NQ: PANL )

5.185 +0.125 (+2.47%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.009 2.018 1.991 2.000 5,194 +0.05(+2.32%)
Feb 26, 2016 2.009 2.009 1.955 1.955 221 +0.00(+0.00%)
Feb 25, 2016 1.955 1.955 1.955 1.955 243 +0.00(+0.00%)
Feb 24, 2016 2.132 2.132 1.955 1.955 663 +0.00(+0.00%)
Feb 23, 2016 2.009 2.009 1.955 1.955 10,715 -0.06(-3.14%)
Feb 22, 2016 2.018 2.018 2.018 2.018 214 -0.03(-1.33%)
Feb 19, 2016 2.063 2.063 2.045 2.045 1,918 -0.02(-0.88%)
Feb 18, 2016 2.081 2.081 2.063 2.063 331 +0.00(+0.00%)
Feb 17, 2016 2.063 2.063 2.063 2.063 146 +0.02(+0.89%)
Feb 16, 2016 2.063 2.099 2.009 2.045 14,163 -0.06(-3.00%)
Feb 12, 2016 2.117 2.108 2.108 2.108 221 +0.03(+1.30%)
Feb 11, 2016 2.138 2.154 2.063 2.081 12,938 -0.08(-3.77%)
Feb 10, 2016 2.163 2.163 2.163 2.163 111 +0.00(+0.00%)
Feb 09, 2016 2.208 2.221 2.081 2.163 13,965 -0.02(-0.83%)
Feb 08, 2016 2.181 2.181 2.181 2.181 129 +0.00(+0.00%)
Feb 05, 2016 2.316 2.543 2.172 2.181 2,704 -0.08(-3.60%)
Feb 04, 2016 2.235 2.307 2.217 2.262 5,128 +0.09(+4.17%)
Feb 03, 2016 2.172 2.172 2.172 2.172 362 +0.05(+2.13%)
Feb 02, 2016 2.240 2.240 2.126 2.126 618 +0.00(+0.00%)
Feb 01, 2016 2.126 2.126 2.126 2.126 333 +0.01(+0.43%)
Jan 29, 2016 2.090 2.326 2.072 2.117 4,817 +0.03(+1.30%)
Jan 28, 2016 2.090 2.090 2.081 2.090 1,831 +0.09(+4.52%)
Jan 27, 2016 2.154 2.280 1.710 2.000 13,597 -0.11(-5.15%)
Jan 26, 2016 2.190 2.190 2.108 2.108 448 +0.00(+0.00%)
Jan 25, 2016 2.099 2.117 2.099 2.108 645 -0.07(-3.32%)
Jan 22, 2016 2.208 2.208 2.181 2.181 469 +0.00(+0.00%)
Jan 21, 2016 2.226 2.298 2.181 2.181 8,783 -0.08(-3.60%)
Jan 20, 2016 2.262 2.280 2.262 2.262 1,550 -0.00(-0.00%)
Jan 19, 2016 2.320 2.320 2.262 2.262 457 -0.03(-1.18%)
Jan 15, 2016 2.262 2.289 2.289 2.289 7,735 +0.03(+1.20%)
Jan 14, 2016 2.317 2.340 2.262 2.262 8,563 +0.00(+0.00%)
Jan 13, 2016 2.326 2.398 2.262 2.262 10,437 -0.09(-3.85%)
Jan 11, 2016 2.398 2.353 2.353 2.353 6 -0.05(-1.89%)
Jan 08, 2016 2.505 2.505 2.398 2.398 790 +0.00(+0.00%)
Jan 07, 2016 2.398 2.398 2.398 2.398 333 +0.00(+0.00%)
Jan 06, 2016 2.407 2.407 2.398 2.398 584 -0.00(-0.00%)
Jan 05, 2016 2.416 2.416 2.398 2.398 808 -0.04(-1.48%)
Jan 04, 2016 2.398 2.569 2.398 2.434 5,064 +0.05(+1.89%)
Dec 31, 2015 2.362 2.389 2.389 2.389 16,134 +0.03(+1.15%)
Dec 30, 2015 2.344 2.407 2.344 2.362 23,684 +0.04(+1.56%)
Dec 29, 2015 2.380 2.407 2.326 2.326 36,691 -0.02(-0.77%)
Dec 28, 2015 2.507 2.507 2.344 2.344 56,692 -0.16(-6.50%)
Dec 22, 2015 2.579 2.506 2.506 2.506 10,498 -0.05(-2.12%)
Dec 21, 2015 2.479 2.570 2.479 2.561 553 +0.08(+3.28%)
Dec 18, 2015 2.570 2.579 2.479 2.479 5,370 -0.01(-0.36%)
Dec 17, 2015 2.497 2.588 2.479 2.488 5,639 -0.10(-3.85%)
Dec 16, 2015 2.461 2.588 2.452 2.588 1,039 +0.03(+1.06%)
Dec 15, 2015 2.443 2.579 2.443 2.561 6,536 +0.09(+3.66%)
Dec 14, 2015 2.489 2.497 2.380 2.470 6,073 -0.08(-3.19%)
Dec 11, 2015 2.525 2.561 2.416 2.552 929 -0.05(-1.74%)
Dec 10, 2015 2.416 2.597 2.416 2.597 3,238 +0.12(+4.74%)
Dec 09, 2015 2.534 2.534 2.479 2.479 5,234 +0.00(+0.00%)
Dec 08, 2015 2.516 2.516 2.479 2.479 3,344 -0.04(-1.44%)
Dec 07, 2015 2.516 2.516 2.516 2.516 401 -0.03(-1.07%)
Dec 04, 2015 2.633 2.633 2.516 2.543 5,850 -0.04(-1.40%)
Dec 03, 2015 2.552 2.579 2.552 2.579 1,558 +0.03(+1.06%)
Dec 02, 2015 2.552 2.552 2.552 2.552 553 -0.03(-1.05%)
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.