Pangaea Logistics So (NQ: PANL )

4.620 +0.110 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.250 3.250 3.110 3.200 7,992 -0.01(-0.31%)
Aug 28, 2015 3.160 3.300 3.150 3.210 14,985 +0.04(+1.26%)
Aug 27, 2015 2.870 3.200 2.870 3.170 1,055 +0.22(+7.46%)
Aug 26, 2015 3.000 3.050 2.950 2.950 9,276 -0.05(-1.67%)
Aug 25, 2015 3.110 3.110 3.000 3.000 1,900 -0.10(-3.23%)
Aug 24, 2015 3.210 3.210 2.650 3.100 17,095 -0.11(-3.43%)
Aug 21, 2015 3.332 3.340 3.210 3.210 2,733 -0.15(-4.46%)
Aug 20, 2015 3.360 3.370 3.319 3.360 6,607 +0.05(+1.51%)
Aug 19, 2015 3.293 3.340 3.210 3.310 2,245 +0.03(+0.81%)
Aug 18, 2015 3.380 3.390 3.260 3.284 2,700 +0.02(+0.69%)
Aug 17, 2015 3.160 3.300 3.160 3.261 4,098 +0.04(+1.27%)
Aug 14, 2015 3.360 3.360 3.110 3.220 23,578 -0.15(-4.45%)
Aug 13, 2015 3.310 3.370 3.170 3.370 17,531 +0.07(+2.27%)
Aug 12, 2015 3.110 3.310 3.110 3.295 12,750 +0.26(+8.39%)
Aug 11, 2015 3.300 3.300 3.040 3.040 3,150 -0.21(-6.46%)
Aug 10, 2015 3.270 3.300 3.250 3.250 8,037 +0.00(+0.00%)
Aug 07, 2015 3.250 3.250 3.250 3.250 213 -0.05(-1.52%)
Aug 06, 2015 3.295 3.300 3.290 3.300 400 -0.01(-0.30%)
Aug 05, 2015 3.270 3.400 3.270 3.310 5,537 +0.00(+0.00%)
Aug 04, 2015 3.260 3.310 3.250 3.310 1,102 -0.03(-0.90%)
Aug 03, 2015 3.340 3.340 3.340 3.340 600 -0.01(-0.30%)
Jul 30, 2015 3.350 3.350 3.350 3.350 102 +0.00(+0.00%)
Jul 29, 2015 3.350 3.380 3.250 3.350 6,961 +0.06(+1.82%)
Jul 28, 2015 3.220 3.410 3.010 3.290 32,949 +0.00(+0.00%)
Jul 27, 2015 3.200 3.330 3.060 3.290 1,398 +0.12(+3.79%)
Jul 24, 2015 3.170 3.170 3.170 3.170 149 -0.02(-0.63%)
Jul 23, 2015 3.190 3.190 3.190 3.190 107 -0.06(-1.85%)
Jul 21, 2015 3.240 3.250 3.250 3.250 800 +0.06(+1.88%)
Jul 20, 2015 3.180 3.193 3.180 3.190 1,690 -0.01(-0.31%)
Jul 17, 2015 3.170 3.340 3.160 3.200 3,469 -0.07(-2.14%)
Jul 16, 2015 3.190 3.350 3.150 3.270 8,348 +0.14(+4.47%)
Jul 15, 2015 3.300 3.301 3.130 3.130 10,086 -0.17(-5.15%)
Jul 14, 2015 3.030 3.430 3.030 3.300 7,873 +0.19(+6.11%)
Jul 13, 2015 3.070 3.260 3.070 3.110 7,053 +0.00(+0.00%)
Jul 10, 2015 3.060 3.110 3.060 3.110 2,076 +0.00(+0.00%)
Jul 08, 2015 3.070 3.110 3.110 3.110 16,100 +0.09(+2.95%)
Jul 07, 2015 3.010 3.126 3.010 3.021 1,149 +0.04(+1.38%)
Jul 06, 2015 3.070 3.213 2.980 2.980 5,587 -0.17(-5.40%)
Jul 02, 2015 3.250 3.150 3.150 3.150 2,200 -0.10(-3.08%)
Jul 01, 2015 3.220 3.400 3.220 3.250 621 +0.02(+0.62%)
Jun 30, 2015 3.270 3.380 3.230 3.230 600 -0.15(-4.44%)
Jun 29, 2015 3.340 3.450 3.110 3.380 13,763 +0.04(+1.20%)
Jun 26, 2015 3.340 3.430 3.340 3.340 2,085 +0.03(+0.91%)
Jun 25, 2015 3.210 3.490 3.200 3.310 13,891 +0.00(+0.00%)
Jun 24, 2015 3.540 3.540 3.310 3.310 20,564 -0.23(-6.50%)
Jun 23, 2015 3.650 3.650 3.540 3.540 7,174 +0.04(+1.14%)
Jun 22, 2015 3.610 3.610 3.500 3.500 828 -0.11(-3.05%)
Jun 19, 2015 3.630 3.640 3.610 3.610 7,433 -0.01(-0.28%)
Jun 18, 2015 3.650 3.650 3.610 3.620 12,859 -0.03(-0.82%)
Jun 17, 2015 3.420 3.650 3.420 3.650 11,454 +0.15(+4.29%)
Jun 16, 2015 3.400 3.500 3.300 3.500 5,291 +0.02(+0.57%)
Jun 12, 2015 3.480 3.480 3.480 3.480 8,000 -0.03(-0.85%)
Jun 11, 2015 3.530 3.710 3.400 3.510 20,969 -0.15(-4.15%)
Jun 10, 2015 3.380 3.670 3.380 3.662 1,700 +0.29(+8.66%)
Jun 09, 2015 3.380 3.420 3.370 3.370 11,689 -0.03(-0.88%)
Jun 08, 2015 3.500 3.521 3.400 3.400 27,649 -0.10(-2.86%)
Jun 05, 2015 3.450 3.600 3.400 3.500 1,900 +0.09(+2.64%)
Jun 04, 2015 3.400 3.410 3.400 3.410 380 -0.04(-1.16%)
Jun 03, 2015 3.420 3.650 3.410 3.450 24,139 +0.05(+1.47%)
Jun 02, 2015 3.620 3.680 3.320 3.400 14,734 -0.23(-6.34%)
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.