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, 2016 2.600 2.635 2.550 2.600 4,761 -0.14(-5.11%)
Aug 30, 2016 2.870 2.870 2.450 2.740 13,529 +0.18(+7.03%)
Aug 29, 2016 2.460 2.750 2.460 2.560 2,997 +0.02(+0.86%)
Aug 26, 2016 2.810 3.090 2.450 2.538 32,825 -0.16(-5.99%)
Aug 25, 2016 2.550 2.916 2.460 2.700 18,907 +0.24(+9.76%)
Aug 24, 2016 2.460 2.460 2.460 2.460 557 +0.03(+1.23%)
Aug 23, 2016 2.440 2.647 2.430 2.430 625 +0.00(+0.00%)
Aug 22, 2016 2.400 2.500 2.390 2.430 3,700 +0.11(+4.74%)
Aug 18, 2016 2.320 2.320 2.320 2.320 200 -0.03(-1.28%)
Aug 17, 2016 2.310 2.350 2.310 2.350 1,139 +0.02(+0.86%)
Aug 16, 2016 2.340 2.340 2.330 2.330 950 +0.02(+0.87%)
Aug 15, 2016 2.545 2.545 2.310 2.310 2,200 +0.02(+0.87%)
Aug 12, 2016 2.560 2.560 2.250 2.290 5,058 -0.04(-1.63%)
Aug 11, 2016 2.390 2.390 2.300 2.328 2,482 -0.22(-8.74%)
Aug 09, 2016 2.385 2.551 2.551 2.551 23 +0.17(+7.18%)
Aug 08, 2016 2.360 2.420 2.350 2.380 1,069 -0.04(-1.65%)
Aug 05, 2016 2.410 3.070 2.410 2.420 9,854 +0.03(+1.26%)
Aug 04, 2016 2.380 2.390 2.380 2.390 1,546 +0.02(+0.84%)
Aug 03, 2016 2.410 2.455 2.370 2.370 5,066 -0.03(-1.25%)
Aug 02, 2016 2.660 2.780 2.400 2.400 32,376 -0.09(-3.61%)
Aug 01, 2016 2.490 2.490 2.490 2.490 693 +0.09(+3.75%)
Jul 28, 2016 2.386 2.400 2.400 2.400 64 +0.00(+0.00%)
Jul 27, 2016 2.340 2.400 2.340 2.400 719 +0.06(+2.56%)
Jul 26, 2016 2.420 2.420 2.330 2.340 4,634 -0.04(-1.68%)
Jul 25, 2016 2.350 2.380 2.330 2.380 701 +0.03(+1.28%)
Jul 21, 2016 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Jul 20, 2016 2.350 2.350 2.350 2.350 167 +0.00(+0.00%)
Jul 18, 2016 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Jul 15, 2016 2.350 2.350 2.350 2.350 512 +0.00(+0.00%)
Jul 14, 2016 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Jul 13, 2016 2.350 2.350 2.350 2.350 145 +0.02(+0.86%)
Jul 12, 2016 2.340 2.340 2.330 2.330 946 -0.01(-0.43%)
Jul 11, 2016 2.360 2.360 2.340 2.340 333 -0.02(-0.85%)
Jul 08, 2016 2.360 2.360 2.360 2.360 190 +0.00(+0.00%)
Jul 07, 2016 2.450 2.450 2.360 2.360 395 -0.04(-1.67%)
Jul 05, 2016 2.400 2.400 2.400 2.400 210 +0.00(+0.00%)
Jul 01, 2016 2.460 2.400 2.400 2.400 600 +0.02(+0.84%)
Jun 30, 2016 2.490 2.490 2.380 2.380 485 +0.03(+1.28%)
Jun 29, 2016 2.330 2.350 2.330 2.350 572 +0.02(+0.86%)
Jun 28, 2016 2.270 2.330 2.270 2.330 400 -0.02(-0.94%)
Jun 27, 2016 2.300 2.352 2.220 2.352 1,187 -0.06(-2.40%)
Jun 24, 2016 2.420 2.670 2.300 2.410 3,185 -0.21(-8.02%)
Jun 23, 2016 2.550 2.620 2.550 2.620 738 +0.21(+8.71%)
Jun 22, 2016 2.420 2.420 2.410 2.410 311 +0.00(+0.00%)
Jun 21, 2016 2.410 2.410 2.410 2.410 400 +0.01(+0.42%)
Jun 20, 2016 2.560 2.560 2.400 2.400 205 -0.11(-4.38%)
Jun 17, 2016 2.510 2.510 2.510 2.510 2,511 +0.01(+0.40%)
Jun 16, 2016 2.500 2.500 2.500 2.500 214 +0.09(+3.73%)
Jun 15, 2016 2.580 2.580 2.410 2.410 354 -0.01(-0.41%)
Jun 14, 2016 2.400 2.640 2.400 2.420 1,152 -0.25(-9.36%)
Jun 13, 2016 2.680 2.680 2.670 2.670 668 -0.10(-3.61%)
Jun 10, 2016 2.370 2.770 2.370 2.770 394 +0.36(+15.03%)
Jun 09, 2016 2.420 2.420 2.300 2.408 1,100 -0.05(-1.89%)
Jun 07, 2016 2.390 2.454 2.454 2.454 1,900 +0.15(+6.71%)
Jun 06, 2016 2.290 2.335 2.280 2.300 767 -0.12(-4.96%)
Jun 03, 2016 2.270 2.420 2.270 2.420 600 +0.17(+7.56%)
Jun 02, 2016 2.270 2.270 2.250 2.250 497 +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.