Skip to main content

Pangaea Logistics So (NQ: PANL )

6.880 +0.030 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 6.750 6.930 6.750 6.850 201,266 +0.09(+1.33%)
Apr 18, 2024 6.600 6.820 6.552 6.760 296,121 +0.17(+2.58%)
Apr 17, 2024 6.590 6.710 6.570 6.590 282,283 +0.07(+1.07%)
Apr 16, 2024 6.630 6.630 6.520 6.520 179,999 -0.14(-2.10%)
Apr 15, 2024 6.700 6.770 6.610 6.660 121,315 -0.04(-0.60%)
Apr 12, 2024 6.720 6.810 6.640 6.700 133,312 -0.05(-0.74%)
Apr 11, 2024 6.670 6.819 6.670 6.750 144,801 +0.11(+1.66%)
Apr 10, 2024 6.660 6.715 6.580 6.640 216,997 -0.06(-0.90%)
Apr 09, 2024 6.840 6.840 6.685 6.700 175,029 -0.14(-2.05%)
Apr 08, 2024 6.950 6.965 6.830 6.840 137,379 -0.09(-1.30%)
Apr 05, 2024 6.910 7.040 6.910 6.930 176,300 +0.00(+0.00%)
Apr 04, 2024 6.920 6.990 6.900 6.930 281,498 +0.06(+0.87%)
Apr 03, 2024 6.690 6.950 6.690 6.870 215,848 +0.19(+2.84%)
Apr 02, 2024 6.800 6.810 6.650 6.680 382,186 -0.15(-2.20%)
Apr 01, 2024 6.950 7.020 6.820 6.830 287,199 -0.14(-2.01%)
Mar 28, 2024 6.860 6.970 6.820 6.970 985,593 +0.13(+1.90%)
Mar 27, 2024 6.750 6.840 6.730 6.840 261,023 +0.11(+1.63%)
Mar 26, 2024 6.870 6.890 6.720 6.730 324,118 -0.09(-1.32%)
Mar 25, 2024 6.840 6.950 6.720 6.820 311,196 -0.04(-0.58%)
Mar 22, 2024 7.000 7.020 6.775 6.860 493,623 -0.19(-2.70%)
Mar 21, 2024 6.880 7.080 6.870 7.050 314,578 +0.12(+1.73%)
Mar 20, 2024 6.880 6.975 6.735 6.930 356,820 -0.04(-0.57%)
Mar 19, 2024 6.730 6.990 6.650 6.970 391,039 +0.22(+3.26%)
Mar 18, 2024 6.780 6.950 6.685 6.750 480,381 -0.09(-1.32%)
Mar 15, 2024 6.690 6.855 6.260 6.840 817,368 -0.16(-2.29%)
Mar 14, 2024 7.150 7.210 6.340 7.000 1,841,812 -1.29(-15.56%)
Mar 13, 2024 8.310 8.370 8.180 8.290 237,110 -0.07(-0.84%)
Mar 12, 2024 8.300 8.380 8.180 8.360 154,587 +0.09(+1.09%)
Mar 11, 2024 8.320 8.320 8.185 8.270 137,784 -0.08(-0.96%)
Mar 08, 2024 8.300 8.535 8.270 8.350 165,080 +0.09(+1.09%)
Mar 07, 2024 8.230 8.290 8.139 8.260 167,992 +0.05(+0.61%)
Mar 06, 2024 8.290 8.290 8.100 8.210 131,378 +0.01(+0.12%)
Mar 05, 2024 8.220 8.330 8.180 8.200 138,429 -0.08(-0.97%)
Mar 04, 2024 8.580 8.580 8.280 8.280 166,438 -0.21(-2.47%)
Mar 01, 2024 8.350 8.560 8.350 8.490 210,086 +0.11(+1.31%)
Feb 29, 2024 8.340 8.440 8.250 8.380 189,865 +0.16(+1.95%)
Feb 28, 2024 8.260 8.311 8.151 8.220 233,745 -0.07(-0.83%)
Feb 27, 2024 8.457 8.526 8.280 8.289 134,465 -0.14(-1.64%)
Feb 26, 2024 8.467 8.482 8.299 8.427 133,512 -0.06(-0.70%)
Feb 23, 2024 8.398 8.497 8.309 8.487 143,575 +0.08(+0.94%)
Feb 22, 2024 8.309 8.427 8.240 8.408 238,344 +0.11(+1.31%)
Feb 21, 2024 8.190 8.378 8.106 8.299 203,603 +0.15(+1.82%)
Feb 20, 2024 8.240 8.339 8.101 8.151 181,507 -0.09(-1.08%)
Feb 16, 2024 8.437 8.437 8.240 8.240 164,734 -0.17(-2.00%)
Feb 15, 2024 8.240 8.452 8.200 8.408 222,351 +0.17(+2.04%)
Feb 14, 2024 8.151 8.269 8.082 8.240 209,499 +0.18(+2.21%)
Feb 13, 2024 8.358 8.368 8.052 8.062 290,232 -0.42(-5.01%)
Feb 12, 2024 8.427 8.566 8.372 8.487 222,383 +0.05(+0.59%)
Feb 09, 2024 8.319 8.487 8.314 8.437 236,440 +0.04(+0.47%)
Feb 08, 2024 8.329 8.437 8.260 8.398 279,333 +0.04(+0.47%)
Feb 07, 2024 8.418 8.447 8.250 8.358 274,966 -0.06(-0.70%)
Feb 06, 2024 8.279 8.457 8.225 8.418 430,110 +0.08(+0.95%)
Feb 05, 2024 8.724 8.823 8.101 8.339 606,124 -0.75(-8.26%)
Feb 02, 2024 9.228 9.228 8.971 9.089 239,184 -0.10(-1.08%)
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.