Pangaea Logistics So (NQ: PANL )

5.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.117 4.215 4.215 4.215 10,931 -0.12(-2.86%)
Dec 30, 2014 4.339 4.428 4.109 4.339 6,946 +0.17(+4.04%)
Dec 29, 2014 4.428 4.428 4.171 4.171 860 +0.07(+1.73%)
Dec 26, 2014 4.091 4.215 4.038 4.100 13,267 -0.04(-0.86%)
Dec 24, 2014 4.100 4.135 4.135 4.135 563 -0.07(-1.69%)
Dec 23, 2014 4.117 4.206 4.100 4.206 4,443 +0.00(+0.00%)
Dec 22, 2014 4.091 4.215 4.091 4.206 12,670 +0.12(+2.82%)
Dec 19, 2014 4.650 4.659 4.091 4.091 21,216 -0.48(-10.49%)
Dec 18, 2014 4.472 4.659 4.250 4.570 11,116 +0.11(+2.39%)
Dec 17, 2014 4.304 4.472 4.268 4.463 6,565 +0.04(+0.80%)
Dec 16, 2014 4.428 4.428 3.993 4.428 11,570 -0.03(-0.60%)
Dec 15, 2014 4.392 4.455 4.215 4.455 5,632 +0.02(+0.40%)
Dec 12, 2014 4.526 4.526 4.392 4.437 10,114 -0.14(-3.10%)
Dec 11, 2014 4.667 4.676 4.437 4.579 3,042 -0.12(-2.46%)
Dec 10, 2014 4.881 4.881 4.574 4.694 14,875 -0.17(-3.47%)
Dec 09, 2014 4.836 4.925 4.614 4.863 7,325 +0.25(+5.48%)
Dec 08, 2014 4.996 5.005 4.506 4.610 13,732 -0.22(-4.50%)
Dec 05, 2014 4.588 4.827 4.579 4.827 14,211 +0.30(+6.67%)
Dec 04, 2014 4.561 4.561 4.472 4.526 2,027 +0.06(+1.39%)
Dec 03, 2014 4.659 4.676 4.455 4.463 6,033 -0.21(-4.55%)
Dec 02, 2014 4.357 4.676 4.357 4.676 8,015 +0.04(+0.76%)
Dec 01, 2014 4.543 4.641 4.304 4.641 11,652 -0.01(-0.13%)
Nov 28, 2014 4.647 4.647 4.647 4.647 646 -0.01(-0.25%)
Nov 26, 2014 4.499 4.659 4.659 4.659 15,664 +0.14(+3.14%)
Nov 25, 2014 4.437 4.517 4.428 4.517 11,886 +0.00(+0.00%)
Nov 24, 2014 4.171 4.570 4.126 4.517 54,103 +0.15(+3.46%)
Nov 21, 2014 4.348 4.437 4.285 4.366 5,223 +0.04(+1.03%)
Nov 20, 2014 4.206 4.339 4.206 4.321 3,155 +0.20(+4.73%)
Nov 19, 2014 4.215 4.215 4.126 4.126 8,224 +0.00(+0.00%)
Nov 18, 2014 4.055 4.437 4.055 4.126 37,652 +0.01(+0.22%)
Nov 17, 2014 4.934 4.952 4.002 4.117 88,950 -0.98(-19.30%)
Nov 14, 2014 4.952 5.173 4.934 5.102 18,370 +0.15(+3.05%)
Nov 13, 2014 5.058 5.413 4.925 4.952 25,902 -0.12(-2.28%)
Nov 12, 2014 4.526 6.078 4.526 5.067 63,572 +0.62(+13.97%)
Nov 11, 2014 4.614 4.614 4.392 4.446 44,047 -0.10(-2.15%)
Nov 10, 2014 4.712 4.712 4.543 4.543 11,712 -0.16(-3.40%)
Nov 07, 2014 5.090 5.093 4.597 4.703 42,726 -0.34(-6.69%)
Nov 06, 2014 5.289 5.289 4.987 5.040 13,428 -0.20(-3.73%)
Nov 05, 2014 5.360 5.377 5.147 5.235 28,244 -0.22(-4.06%)
Nov 04, 2014 5.466 5.608 5.253 5.457 49,780 -0.01(-0.16%)
Nov 03, 2014 5.679 5.759 5.466 5.466 53,426 -0.21(-3.75%)
Oct 31, 2014 5.883 5.883 5.457 5.679 19,349 -0.09(-1.54%)
Oct 30, 2014 5.839 5.857 5.768 5.768 14,599 -0.09(-1.52%)
Oct 29, 2014 5.919 5.919 5.857 5.857 8,502 -0.09(-1.49%)
Oct 28, 2014 5.928 5.990 5.874 5.945 1,436 +0.13(+2.29%)
Oct 27, 2014 5.769 5.875 5.768 5.812 3,831 -0.09(-1.50%)
Oct 24, 2014 5.857 5.990 5.768 5.901 16,021 -0.09(-1.48%)
Oct 23, 2014 6.123 6.123 5.990 5.990 10,758 +0.00(+0.00%)
Oct 22, 2014 6.070 6.212 5.715 5.990 37,392 -0.04(-0.74%)
Oct 21, 2014 5.892 6.078 5.857 6.034 29,198 +0.14(+2.41%)
Oct 20, 2014 6.007 6.007 5.857 5.892 12,211 -0.07(-1.20%)
Oct 17, 2014 6.025 6.052 5.960 5.963 1,690 -0.01(-0.15%)
Oct 16, 2014 5.750 6.078 5.750 5.972 16,903 +0.04(+0.60%)
Oct 15, 2014 5.582 5.936 5.458 5.936 21,040 +0.15(+2.61%)
Oct 14, 2014 5.537 5.786 5.537 5.786 4,417 +0.24(+4.32%)
Oct 13, 2014 5.546 5.706 5.440 5.546 73,444 -0.01(-0.16%)
Oct 10, 2014 5.679 5.723 5.440 5.555 34,399 -0.21(-3.69%)
Oct 09, 2014 6.007 6.007 5.741 5.768 42,317 -0.50(-7.93%)
Oct 08, 2014 6.362 6.469 5.644 6.265 50,097 -0.28(-4.21%)
Oct 07, 2014 6.984 6.984 6.345 6.540 38,915 -0.36(-5.27%)
Oct 06, 2014 7.818 7.818 6.242 6.904 53,141 -1.22(-14.97%)
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.