Pangaea Logistics So (NQ: PANL )

4.900 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.183 2.201 2.183 2.183 1,250 -0.01(-0.40%)
Sep 28, 2017 2.210 2.210 2.183 2.192 1,055 -0.03(-1.20%)
Sep 27, 2017 2.210 2.476 2.153 2.218 34,695 +0.07(+3.31%)
Sep 26, 2017 2.165 2.218 2.147 2.147 21,010 -0.02(-0.82%)
Sep 25, 2017 2.147 2.165 2.059 2.165 2,591 +0.04(+1.67%)
Sep 22, 2017 2.130 2.130 2.062 2.130 1,146 +0.06(+2.78%)
Sep 21, 2017 2.059 2.174 2.059 2.072 14,628 +0.00(+0.21%)
Sep 20, 2017 2.041 2.076 2.041 2.068 2,224 -0.12(-5.28%)
Sep 18, 2017 2.183 2.183 2.183 0 +0.19(+9.33%)
Sep 15, 2017 2.334 2.343 1.899 1.997 38,946 -0.27(-11.76%)
Sep 14, 2017 2.352 2.352 2.227 2.263 20,304 -0.09(-3.77%)
Sep 13, 2017 2.329 2.352 2.298 2.352 22,298 +0.00(+0.00%)
Sep 12, 2017 2.263 2.352 2.236 2.352 11,971 +0.09(+3.92%)
Sep 11, 2017 2.263 2.298 2.218 2.263 11,695 +0.00(+0.00%)
Sep 08, 2017 2.325 2.325 2.192 2.263 9,688 -0.03(-1.16%)
Sep 07, 2017 2.298 2.352 2.218 2.289 13,112 +0.01(+0.39%)
Sep 06, 2017 2.227 2.289 2.218 2.281 13,736 +0.06(+2.80%)
Sep 05, 2017 2.201 2.227 2.113 2.218 12,236 +0.03(+1.21%)
Sep 01, 2017 2.218 2.218 2.121 2.192 2,383 +0.00(+0.00%)
Aug 31, 2017 2.225 2.227 2.192 2.192 5,207 +0.02(+1.03%)
Aug 30, 2017 2.227 2.227 2.156 2.169 1,388 -0.00(-0.22%)
Aug 29, 2017 2.227 2.227 2.156 2.174 9,497 -0.02(-0.81%)
Aug 28, 2017 2.227 2.227 2.192 2.192 10,710 +0.00(+0.00%)
Aug 25, 2017 2.218 2.245 2.192 2.192 5,750 +0.02(+0.82%)
Aug 24, 2017 2.263 2.307 2.165 2.174 42,353 -0.04(-1.61%)
Aug 22, 2017 2.210 2.210 2.210 5 -0.01(-0.40%)
Aug 21, 2017 2.263 2.263 2.218 2.218 4,990 +0.01(+0.40%)
Aug 18, 2017 2.227 2.227 2.183 2.210 11,862 -0.04(-1.58%)
Aug 17, 2017 2.245 2.245 2.245 2.245 1,191 -0.02(-0.78%)
Aug 16, 2017 2.298 2.343 2.263 2.263 10,088 -0.04(-1.92%)
Aug 15, 2017 2.296 2.307 2.281 2.307 10,168 -0.01(-0.38%)
Aug 14, 2017 2.310 2.325 2.272 2.316 2,502 +0.03(+1.16%)
Aug 11, 2017 2.325 2.325 2.289 2.289 855 -0.02(-0.77%)
Aug 10, 2017 2.316 2.325 2.298 2.307 1,206 +0.00(+0.00%)
Aug 09, 2017 2.387 2.396 2.272 2.307 11,952 -0.09(-3.70%)
Aug 08, 2017 2.423 2.423 2.387 2.396 27,920 -0.05(-2.17%)
Aug 07, 2017 2.467 2.467 2.449 2.449 2,842 -0.08(-3.16%)
Aug 04, 2017 2.449 2.529 2.442 2.529 2,229 +0.11(+4.40%)
Aug 03, 2017 2.431 2.431 2.423 2.423 485 +0.02(+0.74%)
Aug 02, 2017 2.387 2.405 2.387 2.405 2,358 -0.13(-5.11%)
Aug 01, 2017 2.396 2.414 2.387 2.534 6,264 +0.15(+6.17%)
Jul 31, 2017 2.414 2.529 2.387 2.387 13,217 -0.10(-3.93%)
Jul 28, 2017 2.485 2.485 2.485 2.485 146 +0.09(+3.70%)
Jul 25, 2017 2.396 2.396 2.396 0 -0.14(-5.59%)
Jul 24, 2017 2.485 2.538 2.440 2.538 12,729 +0.09(+3.62%)
Jul 21, 2017 2.449 2.387 2.449 4,697 -0.04(-1.45%)
Jul 20, 2017 2.396 2.396 2.485 242 +0.09(+3.74%)
Jul 19, 2017 2.485 2.485 2.378 2.396 3,363 -0.04(-1.83%)
Jul 18, 2017 2.467 2.502 2.431 2.440 2,449 -0.03(-1.08%)
Jul 17, 2017 2.485 2.646 2.383 2.467 46,599 -0.02(-0.71%)
Jul 14, 2017 2.396 2.547 2.325 2.485 39,137 +0.09(+3.70%)
Jul 13, 2017 2.520 2.520 2.396 2.396 1,440 -0.14(-5.59%)
Jul 12, 2017 2.378 2.538 2.378 2.538 3,086 +0.18(+7.52%)
Jul 11, 2017 2.360 2.485 2.360 2.360 11,708 +0.04(+1.92%)
Jul 10, 2017 2.360 2.360 2.316 2.316 6,956 -0.04(-1.88%)
Jul 07, 2017 2.449 2.449 2.343 2.360 1,629 +0.03(+1.14%)
Jul 06, 2017 2.343 2.352 2.334 2.334 442 -0.02(-0.75%)
Jul 05, 2017 2.564 2.564 2.245 2.352 6,065 -0.12(-4.68%)
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.