Pangaea Logistics So (NQ: PANL )

5.060 +0.130 (+2.64%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.353 2.384 2.307 2.353 5,261 -0.13(-5.11%)
Aug 30, 2016 2.597 2.597 2.217 2.479 14,951 +0.16(+7.03%)
Aug 29, 2016 2.226 2.488 2.226 2.316 3,312 +0.02(+0.86%)
Aug 26, 2016 2.543 2.796 2.217 2.297 36,275 -0.15(-5.99%)
Aug 25, 2016 2.307 2.639 2.226 2.443 20,894 +0.22(+9.76%)
Aug 24, 2016 2.226 2.226 2.226 2.226 615 +0.03(+1.23%)
Aug 23, 2016 2.208 2.395 2.199 2.199 690 +0.00(+0.00%)
Aug 22, 2016 2.172 2.262 2.163 2.199 4,088 +0.10(+4.74%)
Aug 18, 2016 2.099 2.099 2.099 2.099 221 -0.03(-1.28%)
Aug 17, 2016 2.090 2.126 2.090 2.126 1,258 +0.02(+0.86%)
Aug 16, 2016 2.117 2.117 2.108 2.108 1,049 +0.02(+0.87%)
Aug 15, 2016 2.303 2.303 2.090 2.090 2,431 +0.02(+0.87%)
Aug 12, 2016 2.316 2.316 2.036 2.072 5,589 -0.03(-1.63%)
Aug 11, 2016 2.163 2.163 2.081 2.107 2,742 -0.20(-8.74%)
Aug 09, 2016 2.158 2.308 2.308 2.308 25 +0.15(+7.19%)
Aug 08, 2016 2.135 2.190 2.126 2.154 1,181 -0.04(-1.65%)
Aug 05, 2016 2.181 2.778 2.181 2.190 10,889 +0.03(+1.26%)
Aug 04, 2016 2.154 2.163 2.154 2.163 1,708 +0.02(+0.84%)
Aug 03, 2016 2.181 2.221 2.145 2.145 5,598 -0.03(-1.25%)
Aug 02, 2016 2.407 2.516 2.172 2.172 35,779 -0.08(-3.61%)
Aug 01, 2016 2.253 2.253 2.253 2.253 765 +0.08(+3.75%)
Jul 28, 2016 2.159 2.172 2.172 2.172 70 +0.00(+0.00%)
Jul 27, 2016 2.117 2.172 2.117 2.172 794 +0.05(+2.56%)
Jul 26, 2016 2.190 2.190 2.108 2.117 5,121 -0.04(-1.68%)
Jul 25, 2016 2.126 2.154 2.108 2.154 774 +0.03(+1.28%)
Jul 21, 2016 2.126 2.126 2.126 2.126 110 +0.00(+0.00%)
Jul 20, 2016 2.126 2.126 2.126 2.126 184 +0.00(+0.00%)
Jul 18, 2016 2.126 2.126 2.126 2.126 110 +0.00(+0.00%)
Jul 15, 2016 2.126 2.126 2.126 2.126 565 +0.00(+0.00%)
Jul 14, 2016 2.126 2.126 2.126 2.126 110 +0.00(+0.00%)
Jul 13, 2016 2.126 2.126 2.126 2.126 160 +0.02(+0.86%)
Jul 12, 2016 2.117 2.117 2.108 2.108 1,045 -0.01(-0.43%)
Jul 11, 2016 2.135 2.135 2.117 2.117 368 -0.02(-0.85%)
Jul 08, 2016 2.135 2.135 2.135 2.135 209 +0.00(+0.00%)
Jul 07, 2016 2.217 2.217 2.135 2.135 436 -0.04(-1.67%)
Jul 05, 2016 2.172 2.172 2.172 2.172 232 +0.00(+0.00%)
Jul 01, 2016 2.226 2.172 2.172 2.172 663 +0.02(+0.84%)
Jun 30, 2016 2.253 2.253 2.154 2.154 535 +0.03(+1.28%)
Jun 29, 2016 2.108 2.126 2.108 2.126 632 +0.02(+0.86%)
Jun 28, 2016 2.054 2.108 2.054 2.108 442 -0.02(-0.94%)
Jun 27, 2016 2.081 2.128 2.009 2.128 1,311 -0.05(-2.40%)
Jun 24, 2016 2.190 2.416 2.081 2.181 3,519 -0.19(-8.02%)
Jun 23, 2016 2.307 2.371 2.307 2.371 815 +0.19(+8.71%)
Jun 22, 2016 2.190 2.190 2.181 2.181 343 +0.00(+0.00%)
Jun 21, 2016 2.181 2.181 2.181 2.181 442 +0.01(+0.42%)
Jun 20, 2016 2.316 2.316 2.172 2.172 226 -0.10(-4.38%)
Jun 17, 2016 2.271 2.271 2.271 2.271 2,774 +0.01(+0.40%)
Jun 16, 2016 2.262 2.262 2.262 2.262 236 +0.08(+3.73%)
Jun 15, 2016 2.335 2.335 2.181 2.181 391 -0.01(-0.41%)
Jun 14, 2016 2.172 2.389 2.172 2.190 1,273 -0.23(-9.36%)
Jun 13, 2016 2.425 2.425 2.416 2.416 738 -0.09(-3.61%)
Jun 10, 2016 2.145 2.506 2.145 2.506 435 +0.33(+15.03%)
Jun 09, 2016 2.190 2.190 2.081 2.179 1,215 -0.04(-1.89%)
Jun 07, 2016 2.163 2.221 2.221 2.221 2,099 +0.14(+6.71%)
Jun 06, 2016 2.072 2.113 2.063 2.081 847 -0.11(-4.96%)
Jun 03, 2016 2.054 2.190 2.054 2.190 663 +0.15(+7.56%)
Jun 02, 2016 2.054 2.054 2.036 2.036 549 +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.