Pangaea Logistics So (NQ: PANL )

5.045 -0.025 (-0.49%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.032 2.032 2.032 2.032 126 +0.04(+1.78%)
May 27, 2016 2.005 1.997 1.997 1.997 8,902 +0.00(+0.00%)
May 26, 2016 1.997 2.005 1.985 1.997 11,730 -0.18(-8.16%)
May 25, 2016 2.050 2.174 2.050 2.174 1,577 +0.00(+0.00%)
May 24, 2016 2.130 2.174 1.997 2.174 12,310 +0.04(+2.08%)
May 20, 2016 2.130 2.130 2.130 2.130 3 +0.04(+1.70%)
May 19, 2016 2.165 2.165 2.094 2.094 8,309 -0.18(-7.81%)
May 18, 2016 2.414 2.414 2.272 2.272 7,363 -0.12(-5.19%)
May 17, 2016 2.396 2.396 2.396 2.396 427 -0.02(-0.73%)
May 16, 2016 2.396 2.529 2.396 2.414 1,130 +0.01(+0.37%)
May 13, 2016 2.414 2.414 2.405 2.405 404 +0.01(+0.37%)
May 12, 2016 2.529 2.547 2.396 2.396 766 +0.00(+0.00%)
May 11, 2016 2.396 2.396 2.396 2.396 1,528 -0.01(-0.37%)
May 10, 2016 2.405 2.405 2.405 2.405 119 -0.14(-5.57%)
May 09, 2016 2.547 2.547 2.547 2.547 112 +0.00(+0.00%)
May 06, 2016 2.547 2.547 2.547 2.547 112 +0.02(+0.70%)
May 05, 2016 2.529 2.529 2.529 2.529 144 -0.01(-0.35%)
May 04, 2016 2.698 2.698 2.538 2.538 2,171 -0.05(-2.05%)
May 03, 2016 3.310 3.319 2.591 2.591 1,397 +0.01(+0.34%)
May 02, 2016 2.573 2.662 2.547 2.582 4,478 +0.10(+3.93%)
Apr 29, 2016 2.485 2.485 2.485 2.485 771 +0.00(+0.00%)
Apr 28, 2016 2.520 2.556 2.458 2.485 2,951 +0.15(+6.46%)
Apr 27, 2016 2.307 2.529 2.218 2.334 15,350 +0.15(+6.91%)
Apr 26, 2016 2.298 2.405 2.183 2.183 8,451 +0.01(+0.41%)
Apr 25, 2016 2.147 2.174 2.147 2.174 957 +0.03(+1.24%)
Apr 22, 2016 2.156 2.156 2.147 2.147 398 +0.00(+0.00%)
Apr 21, 2016 2.218 2.218 2.147 2.147 338 -0.12(-5.10%)
Apr 20, 2016 2.219 2.263 2.218 2.263 8,733 +0.07(+3.24%)
Apr 19, 2016 2.263 2.263 2.192 2.192 814 -0.04(-1.98%)
Apr 18, 2016 2.298 2.298 2.227 2.236 4,313 +0.06(+2.86%)
Apr 15, 2016 2.307 2.307 2.156 2.174 4,657 -0.06(-2.78%)
Apr 14, 2016 2.236 2.236 2.236 2.236 317 -0.16(-6.67%)
Apr 13, 2016 2.440 2.440 2.396 2.396 3,902 +0.02(+0.75%)
Apr 12, 2016 2.272 2.378 2.263 2.378 3,929 +0.06(+2.68%)
Apr 11, 2016 2.368 2.368 2.227 2.316 7,115 +0.03(+1.16%)
Apr 08, 2016 2.183 2.289 2.085 2.289 4,078 +0.19(+8.86%)
Apr 07, 2016 2.103 2.103 2.103 2.103 383 -0.02(-1.04%)
Apr 06, 2016 2.165 2.174 2.085 2.125 7,740 +0.04(+1.91%)
Apr 05, 2016 2.085 2.085 2.085 2.085 112 +0.05(+2.62%)
Apr 04, 2016 2.032 2.032 2.032 2.032 156 +0.00(+0.00%)
Apr 01, 2016 2.032 2.032 2.032 2.032 472 -0.01(-0.43%)
Mar 31, 2016 2.041 2.050 2.041 2.041 642 +0.00(+0.00%)
Mar 30, 2016 2.041 2.041 2.041 2.041 356 +0.00(+0.00%)
Mar 29, 2016 2.174 2.174 2.041 2.041 1,763 +0.04(+1.77%)
Mar 28, 2016 2.030 2.030 2.005 2.006 563 -0.01(-0.44%)
Mar 24, 2016 2.005 2.014 2.014 2.014 2,817 -0.04(-2.16%)
Mar 23, 2016 2.076 2.085 1.979 2.059 5,651 +0.01(+0.43%)
Mar 22, 2016 2.059 2.076 2.041 2.050 4,302 +0.08(+4.05%)
Mar 21, 2016 2.005 2.008 1.970 1.970 4,766 -0.09(-4.31%)
Mar 18, 2016 2.050 2.059 2.050 2.059 678 -0.01(-0.43%)
Mar 17, 2016 2.068 2.068 2.068 2.068 403 +0.05(+2.65%)
Mar 15, 2016 2.014 2.014 2.014 2.014 225 -0.05(-2.58%)
Mar 14, 2016 1.986 2.068 1.986 2.068 4,161 +0.10(+4.95%)
Mar 11, 2016 1.997 1.997 1.952 1.970 9,241 -0.03(-1.33%)
Mar 10, 2016 1.997 1.997 1.997 1.997 112 -0.05(-2.60%)
Mar 09, 2016 2.050 2.085 1.988 2.050 3,210 +0.01(+0.43%)
Mar 08, 2016 1.917 2.050 1.917 2.041 8,490 +0.13(+6.98%)
Mar 07, 2016 1.892 1.961 1.892 1.908 9,013 +0.01(+0.47%)
Mar 04, 2016 1.881 1.881 1.872 1.899 32,923 +0.02(+0.94%)
Mar 03, 2016 1.917 1.934 1.872 1.881 7,069 -0.04(-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.