Pangaea Logistics So (NQ: PANL )

5.140 +0.080 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.941 2.941 2.814 2.896 8,832 -0.01(-0.31%)
Aug 28, 2015 2.859 2.986 2.850 2.905 16,560 +0.04(+1.26%)
Aug 27, 2015 2.597 2.896 2.597 2.868 1,165 +0.20(+7.46%)
Aug 26, 2015 2.715 2.760 2.669 2.669 10,251 -0.05(-1.67%)
Aug 25, 2015 2.814 2.814 2.715 2.715 2,099 -0.09(-3.23%)
Aug 24, 2015 2.905 2.905 2.398 2.805 18,892 -0.10(-3.43%)
Aug 21, 2015 3.015 3.022 2.905 2.905 3,020 -0.14(-4.46%)
Aug 20, 2015 3.040 3.049 3.003 3.040 7,301 +0.05(+1.51%)
Aug 19, 2015 2.980 3.022 2.905 2.995 2,481 +0.02(+0.81%)
Aug 18, 2015 3.058 3.068 2.950 2.971 2,983 +0.02(+0.69%)
Aug 17, 2015 2.859 2.986 2.859 2.951 4,528 +0.04(+1.27%)
Aug 14, 2015 3.040 3.040 2.814 2.914 26,056 -0.14(-4.45%)
Aug 13, 2015 2.995 3.049 2.868 3.049 19,374 +0.07(+2.27%)
Aug 12, 2015 2.814 2.995 2.814 2.982 14,090 +0.23(+8.39%)
Aug 11, 2015 2.986 2.986 2.751 2.751 3,481 -0.19(-6.46%)
Aug 10, 2015 2.959 2.986 2.941 2.941 8,881 +0.00(+0.00%)
Aug 07, 2015 2.941 2.941 2.941 2.941 235 -0.05(-1.52%)
Aug 06, 2015 2.982 2.986 2.977 2.986 442 -0.01(-0.30%)
Aug 05, 2015 2.959 3.077 2.959 2.995 6,119 +0.00(+0.00%)
Aug 04, 2015 2.950 2.995 2.941 2.995 1,217 -0.03(-0.90%)
Aug 03, 2015 3.022 3.022 3.022 3.022 663 -0.01(-0.30%)
Jul 30, 2015 3.031 3.031 3.031 3.031 112 +0.00(+0.00%)
Jul 29, 2015 3.031 3.058 2.941 3.031 7,692 +0.05(+1.82%)
Jul 28, 2015 2.914 3.086 2.724 2.977 36,412 +0.00(+0.00%)
Jul 27, 2015 2.896 3.013 2.769 2.977 1,544 +0.11(+3.79%)
Jul 24, 2015 2.868 2.868 2.868 2.868 164 -0.02(-0.63%)
Jul 23, 2015 2.887 2.887 2.887 2.887 118 -0.05(-1.85%)
Jul 21, 2015 2.932 2.941 2.941 2.941 884 +0.05(+1.88%)
Jul 20, 2015 2.877 2.889 2.877 2.887 1,867 -0.01(-0.31%)
Jul 17, 2015 2.868 3.022 2.859 2.896 3,833 -0.06(-2.14%)
Jul 16, 2015 2.887 3.031 2.850 2.959 9,225 +0.13(+4.47%)
Jul 15, 2015 2.986 2.987 2.832 2.832 11,146 -0.15(-5.15%)
Jul 14, 2015 2.742 3.104 2.742 2.986 8,700 +0.17(+6.11%)
Jul 13, 2015 2.778 2.950 2.778 2.814 7,794 +0.00(+0.00%)
Jul 10, 2015 2.769 2.814 2.769 2.814 2,294 +0.00(+0.00%)
Jul 08, 2015 2.778 2.814 2.814 2.814 17,792 +0.08(+2.95%)
Jul 07, 2015 2.724 2.829 2.724 2.734 1,269 +0.04(+1.38%)
Jul 06, 2015 2.778 2.907 2.697 2.697 6,174 -0.15(-5.40%)
Jul 02, 2015 2.941 2.850 2.850 2.850 2,431 -0.09(-3.08%)
Jul 01, 2015 2.914 3.077 2.914 2.941 686 +0.02(+0.62%)
Jun 30, 2015 2.959 3.058 2.923 2.923 663 -0.14(-4.44%)
Jun 29, 2015 3.022 3.122 2.814 3.058 15,209 +0.04(+1.20%)
Jun 26, 2015 3.022 3.104 3.022 3.022 2,304 +0.03(+0.91%)
Jun 25, 2015 2.905 3.158 2.896 2.995 15,351 +0.00(+0.00%)
Jun 24, 2015 3.203 3.203 2.995 2.995 22,725 -0.21(-6.50%)
Jun 23, 2015 3.303 3.303 3.203 3.203 7,928 +0.04(+1.14%)
Jun 22, 2015 3.267 3.267 3.167 3.167 915 -0.10(-3.05%)
Jun 19, 2015 3.285 3.294 3.267 3.267 8,214 -0.01(-0.28%)
Jun 18, 2015 3.303 3.303 3.267 3.276 14,210 -0.03(-0.82%)
Jun 17, 2015 3.095 3.303 3.095 3.303 12,658 +0.14(+4.29%)
Jun 16, 2015 3.077 3.167 2.986 3.167 5,847 +0.02(+0.57%)
Jun 12, 2015 3.149 3.149 3.149 3.149 8,841 -0.03(-0.85%)
Jun 11, 2015 3.194 3.357 3.077 3.176 23,173 -0.14(-4.15%)
Jun 10, 2015 3.058 3.321 3.058 3.314 1,878 +0.26(+8.66%)
Jun 09, 2015 3.058 3.095 3.049 3.049 12,917 -0.03(-0.88%)
Jun 08, 2015 3.167 3.186 3.077 3.077 30,555 -0.09(-2.86%)
Jun 05, 2015 3.122 3.258 3.077 3.167 2,099 +0.08(+2.64%)
Jun 04, 2015 3.077 3.086 3.077 3.086 419 -0.04(-1.16%)
Jun 03, 2015 3.095 3.303 3.086 3.122 26,676 +0.05(+1.47%)
Jun 02, 2015 3.276 3.330 3.004 3.077 16,282 -0.21(-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.