Pangaea Logistics So (NQ: PANL )

4.535 -0.015 (-0.33%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.507 2.510 2.470 2.470 4,621 +0.03(+1.03%)
Aug 30, 2017 2.510 2.510 2.430 2.445 1,232 -0.01(-0.22%)
Aug 29, 2017 2.510 2.510 2.430 2.450 8,428 -0.02(-0.81%)
Aug 28, 2017 2.510 2.510 2.470 2.470 9,504 +0.00(+0.00%)
Aug 25, 2017 2.500 2.530 2.470 2.470 5,103 +0.02(+0.82%)
Aug 24, 2017 2.550 2.600 2.440 2.450 37,583 -0.04(-1.61%)
Aug 22, 2017 2.490 2.490 2.490 5 -0.01(-0.40%)
Aug 21, 2017 2.550 2.550 2.500 2.500 4,428 +0.01(+0.40%)
Aug 18, 2017 2.510 2.510 2.460 2.490 10,526 -0.04(-1.58%)
Aug 17, 2017 2.530 2.530 2.530 2.530 1,057 -0.02(-0.78%)
Aug 16, 2017 2.590 2.640 2.550 2.550 8,952 -0.05(-1.92%)
Aug 15, 2017 2.588 2.600 2.570 2.600 9,023 -0.01(-0.38%)
Aug 14, 2017 2.603 2.620 2.560 2.610 2,221 +0.03(+1.16%)
Aug 11, 2017 2.620 2.620 2.580 2.580 759 -0.02(-0.77%)
Aug 10, 2017 2.610 2.620 2.590 2.600 1,071 +0.00(+0.00%)
Aug 09, 2017 2.690 2.700 2.560 2.600 10,606 -0.10(-3.70%)
Aug 08, 2017 2.730 2.730 2.690 2.700 24,776 -0.06(-2.17%)
Aug 07, 2017 2.780 2.780 2.760 2.760 2,522 -0.09(-3.16%)
Aug 04, 2017 2.760 2.850 2.752 2.850 1,978 +0.12(+4.40%)
Aug 03, 2017 2.740 2.740 2.730 2.730 431 +0.02(+0.74%)
Aug 02, 2017 2.690 2.710 2.690 2.710 2,093 -0.15(-5.11%)
Aug 01, 2017 2.700 2.720 2.690 2.856 5,559 +0.17(+6.17%)
Jul 31, 2017 2.720 2.850 2.690 2.690 11,729 -0.11(-3.93%)
Jul 28, 2017 2.800 2.800 2.800 2.800 130 +0.10(+3.70%)
Jul 25, 2017 2.700 2.700 2.700 0 -0.16(-5.59%)
Jul 24, 2017 2.800 2.860 2.750 2.860 11,296 +0.10(+3.62%)
Jul 21, 2017 2.760 2.690 2.760 4,168 -0.04(-1.45%)
Jul 20, 2017 2.700 2.700 2.801 215 +0.10(+3.74%)
Jul 19, 2017 2.800 2.800 2.680 2.700 2,985 -0.05(-1.83%)
Jul 18, 2017 2.780 2.820 2.740 2.750 2,174 -0.03(-1.08%)
Jul 17, 2017 2.800 2.981 2.685 2.780 41,351 -0.02(-0.71%)
Jul 14, 2017 2.700 2.870 2.620 2.800 34,729 +0.10(+3.70%)
Jul 13, 2017 2.840 2.840 2.700 2.700 1,278 -0.16(-5.59%)
Jul 12, 2017 2.680 2.860 2.680 2.860 2,739 +0.20(+7.52%)
Jul 11, 2017 2.660 2.800 2.660 2.660 10,390 +0.05(+1.92%)
Jul 10, 2017 2.660 2.660 2.610 2.610 6,173 -0.05(-1.88%)
Jul 07, 2017 2.760 2.760 2.640 2.660 1,446 +0.03(+1.14%)
Jul 06, 2017 2.640 2.650 2.630 2.630 393 -0.02(-0.75%)
Jul 05, 2017 2.890 2.890 2.530 2.650 5,382 -0.13(-4.68%)
Jul 03, 2017 2.780 2.780 2.780 2.780 169 +0.00(+0.00%)
Jun 30, 2017 2.780 2.780 2.780 169 +0.02(+0.72%)
Jun 29, 2017 2.710 2.810 2.630 2.760 29,944 +0.02(+0.73%)
Jun 28, 2017 2.853 2.853 2.690 2.740 10,556 +0.03(+1.11%)
Jun 27, 2017 2.910 2.910 2.710 2.710 14,274 +0.02(+0.74%)
Jun 26, 2017 2.790 2.820 2.690 2.690 2,625 -0.10(-3.58%)
Jun 23, 2017 2.600 2.790 2.576 2.790 25,573 +0.25(+9.84%)
Jun 22, 2017 2.610 2.620 2.540 2.540 9,770 -0.06(-2.31%)
Jun 21, 2017 2.639 2.720 2.600 2.600 8,010 -0.03(-1.14%)
Jun 20, 2017 2.630 2.650 2.620 2.630 3,153 -0.01(-0.38%)
Jun 19, 2017 2.690 2.690 2.620 2.640 4,899 -0.02(-0.75%)
Jun 16, 2017 2.750 2.850 2.660 2.660 32,222 -0.09(-3.27%)
Jun 15, 2017 2.980 2.990 2.720 2.750 81,248 -0.36(-11.58%)
Jun 14, 2017 3.190 3.190 3.100 3.110 7,078 -0.02(-0.64%)
Jun 13, 2017 3.160 3.160 3.050 3.130 25,603 +0.04(+1.29%)
Jun 12, 2017 3.190 3.190 3.050 3.090 23,508 -0.01(-0.32%)
Jun 09, 2017 3.110 3.190 3.100 3.100 3,568 +0.03(+0.98%)
Jun 08, 2017 3.220 3.240 3.070 3.070 17,905 +0.01(+0.33%)
Jun 07, 2017 3.070 3.230 3.060 3.060 17,102 +0.00(+0.00%)
Jun 06, 2017 3.179 3.319 3.060 3.060 48,645 -0.06(-1.92%)
Jun 05, 2017 3.130 3.160 3.120 3.120 24,460 -0.07(-2.19%)
Jun 02, 2017 3.180 3.280 3.180 3.190 27,236 +0.01(+0.31%)
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.