Pangaea Logistics So (NQ: PANL )

5.070 -0.060 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.307 2.338 2.263 2.307 5,365 -0.12(-5.11%)
Aug 30, 2016 2.547 2.547 2.174 2.431 15,246 +0.16(+7.03%)
Aug 29, 2016 2.183 2.440 2.183 2.272 3,377 +0.02(+0.86%)
Aug 26, 2016 2.494 2.742 2.174 2.252 36,991 -0.14(-5.99%)
Aug 25, 2016 2.263 2.588 2.183 2.396 21,306 +0.21(+9.76%)
Aug 24, 2016 2.183 2.183 2.183 2.183 627 +0.03(+1.23%)
Aug 23, 2016 2.165 2.349 2.156 2.156 704 +0.00(+0.00%)
Aug 22, 2016 2.130 2.218 2.121 2.156 4,169 +0.10(+4.74%)
Aug 18, 2016 2.059 2.059 2.059 2.059 225 -0.03(-1.28%)
Aug 17, 2016 2.050 2.085 2.050 2.085 1,283 +0.02(+0.86%)
Aug 16, 2016 2.076 2.076 2.068 2.068 1,070 +0.02(+0.87%)
Aug 15, 2016 2.259 2.259 2.050 2.050 2,479 +0.02(+0.87%)
Aug 12, 2016 2.272 2.272 1.997 2.032 5,699 -0.03(-1.63%)
Aug 11, 2016 2.121 2.121 2.041 2.066 2,797 -0.20(-8.74%)
Aug 09, 2016 2.116 2.264 2.264 2.264 25 +0.15(+7.18%)
Aug 08, 2016 2.094 2.147 2.085 2.112 1,204 -0.04(-1.65%)
Aug 05, 2016 2.139 2.724 2.139 2.147 11,104 +0.03(+1.26%)
Aug 04, 2016 2.112 2.121 2.112 2.121 1,742 +0.02(+0.84%)
Aug 03, 2016 2.139 2.178 2.103 2.103 5,709 -0.03(-1.25%)
Aug 02, 2016 2.360 2.467 2.130 2.130 36,485 -0.08(-3.61%)
Aug 01, 2016 2.209 2.210 2.209 2.210 780 +0.08(+3.75%)
Jul 28, 2016 2.117 2.130 2.130 2.130 72 +0.00(+0.00%)
Jul 27, 2016 2.076 2.130 2.076 2.130 810 +0.05(+2.56%)
Jul 26, 2016 2.147 2.147 2.068 2.076 5,222 -0.04(-1.69%)
Jul 25, 2016 2.085 2.112 2.068 2.112 789 +0.03(+1.28%)
Jul 21, 2016 2.085 2.085 2.085 2.085 112 +0.00(+0.00%)
Jul 20, 2016 2.085 2.085 2.085 2.085 188 +0.00(+0.00%)
Jul 18, 2016 2.085 2.085 2.085 2.085 112 +0.00(+0.00%)
Jul 15, 2016 2.085 2.085 2.085 2.085 576 +0.00(+0.00%)
Jul 14, 2016 2.085 2.085 2.085 2.085 112 +0.00(+0.00%)
Jul 13, 2016 2.085 2.085 2.085 2.085 163 +0.02(+0.86%)
Jul 12, 2016 2.076 2.076 2.068 2.068 1,066 -0.01(-0.43%)
Jul 11, 2016 2.094 2.094 2.076 2.076 375 -0.02(-0.85%)
Jul 08, 2016 2.094 2.094 2.094 2.094 214 +0.00(+0.00%)
Jul 07, 2016 2.174 2.174 2.094 2.094 445 -0.04(-1.67%)
Jul 05, 2016 2.130 2.130 2.130 2.130 236 +0.00(+0.00%)
Jul 01, 2016 2.183 2.130 2.130 2.130 676 +0.02(+0.84%)
Jun 30, 2016 2.210 2.210 2.112 2.112 546 +0.03(+1.28%)
Jun 29, 2016 2.068 2.085 2.068 2.085 644 +0.02(+0.86%)
Jun 28, 2016 2.014 2.068 2.014 2.068 450 -0.02(-0.94%)
Jun 27, 2016 2.041 2.087 1.970 2.087 1,337 -0.05(-2.40%)
Jun 24, 2016 2.147 2.369 2.041 2.139 3,589 -0.19(-8.02%)
Jun 23, 2016 2.263 2.325 2.263 2.325 831 +0.19(+8.71%)
Jun 22, 2016 2.147 2.147 2.139 2.139 350 +0.00(+0.00%)
Jun 21, 2016 2.139 2.139 2.139 2.139 450 +0.01(+0.42%)
Jun 20, 2016 2.272 2.272 2.130 2.130 231 -0.10(-4.38%)
Jun 17, 2016 2.227 2.227 2.227 2.227 2,829 +0.01(+0.40%)
Jun 16, 2016 2.218 2.218 2.218 2.218 241 +0.08(+3.73%)
Jun 15, 2016 2.289 2.289 2.139 2.139 398 -0.01(-0.41%)
Jun 14, 2016 2.130 2.343 2.130 2.147 1,298 -0.22(-9.36%)
Jun 13, 2016 2.378 2.378 2.369 2.369 752 -0.09(-3.61%)
Jun 10, 2016 2.103 2.458 2.103 2.458 444 +0.32(+15.03%)
Jun 09, 2016 2.147 2.147 2.041 2.137 1,239 -0.04(-1.89%)
Jun 07, 2016 2.121 2.178 2.178 2.178 2,141 +0.14(+6.71%)
Jun 06, 2016 2.032 2.072 2.023 2.041 864 -0.11(-4.96%)
Jun 03, 2016 2.014 2.147 2.014 2.147 676 +0.15(+7.56%)
Jun 02, 2016 2.014 2.014 1.997 1.997 560 +0.00(+0.00%)
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.