Skip to main content

Pangaea Logistics So (NQ: PANL )

8.365 +0.115 (+1.39%)
Streaming Delayed Price Updated: 1:41 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 8.340 8.440 8.200 8.250 179,326 -0.09(-1.08%)
Feb 16, 2024 8.540 8.540 8.340 8.340 162,755 -0.17(-2.00%)
Feb 15, 2024 8.340 8.555 8.300 8.510 219,679 +0.17(+2.04%)
Feb 14, 2024 8.250 8.370 8.180 8.340 206,981 +0.18(+2.21%)
Feb 13, 2024 8.460 8.470 8.150 8.160 286,744 -0.43(-5.01%)
Feb 12, 2024 8.530 8.670 8.474 8.590 219,711 +0.05(+0.59%)
Feb 09, 2024 8.420 8.590 8.415 8.540 233,599 +0.04(+0.47%)
Feb 08, 2024 8.430 8.540 8.360 8.500 275,976 +0.04(+0.47%)
Feb 07, 2024 8.520 8.550 8.350 8.460 271,662 -0.06(-0.70%)
Feb 06, 2024 8.380 8.560 8.325 8.520 424,941 +0.08(+0.95%)
Feb 05, 2024 8.830 8.930 8.200 8.440 598,839 -0.76(-8.26%)
Feb 02, 2024 9.340 9.340 9.080 9.200 236,310 -0.10(-1.08%)
Feb 01, 2024 9.380 9.490 9.020 9.300 247,736 -0.02(-0.21%)
Jan 31, 2024 9.480 9.500 9.276 9.320 336,742 -0.20(-2.10%)
Jan 30, 2024 9.230 9.525 9.230 9.520 219,780 +0.26(+2.81%)
Jan 29, 2024 9.310 9.330 9.020 9.260 348,012 +0.01(+0.11%)
Jan 26, 2024 9.190 9.260 9.000 9.250 226,506 +0.12(+1.31%)
Jan 25, 2024 9.220 9.276 9.010 9.130 393,936 +0.00(+0.00%)
Jan 24, 2024 9.000 9.175 8.890 9.130 362,635 +0.22(+2.47%)
Jan 23, 2024 9.050 9.090 8.830 8.910 616,099 -0.09(-1.00%)
Jan 22, 2024 8.700 9.037 8.662 9.000 488,492 +0.45(+5.26%)
Jan 19, 2024 8.780 8.808 8.360 8.550 492,689 -0.11(-1.27%)
Jan 18, 2024 8.390 8.695 8.330 8.660 564,233 +0.43(+5.22%)
Jan 17, 2024 8.040 8.300 8.010 8.230 275,311 +0.07(+0.86%)
Jan 16, 2024 7.900 8.160 7.900 8.160 354,023 +0.31(+3.95%)
Jan 12, 2024 7.910 8.110 7.780 7.850 316,988 -0.05(-0.63%)
Jan 11, 2024 8.190 8.190 7.790 7.900 418,213 -0.28(-3.42%)
Jan 10, 2024 7.570 8.280 7.540 8.180 1,014,631 +0.64(+8.49%)
Jan 09, 2024 7.750 7.750 7.390 7.540 422,834 -0.30(-3.83%)
Jan 08, 2024 8.050 8.050 7.720 7.840 377,066 -0.31(-3.80%)
Jan 05, 2024 8.170 8.250 8.010 8.150 260,302 -0.05(-0.61%)
Jan 04, 2024 8.080 8.370 8.050 8.200 391,112 +0.15(+1.86%)
Jan 03, 2024 7.900 8.130 7.610 8.050 360,664 +0.12(+1.51%)
Jan 02, 2024 8.220 8.230 7.870 7.930 298,955 -0.31(-3.76%)
Dec 29, 2023 8.210 8.280 8.110 8.240 684,686 +0.03(+0.37%)
Dec 28, 2023 8.100 8.300 8.100 8.210 190,392 +0.10(+1.23%)
Dec 27, 2023 8.090 8.140 7.970 8.110 158,449 +0.02(+0.25%)
Dec 26, 2023 8.100 8.160 7.910 8.090 267,012 +0.00(+0.00%)
Dec 22, 2023 7.940 8.210 7.870 8.090 397,582 +0.23(+2.93%)
Dec 21, 2023 7.860 7.905 7.680 7.860 337,057 +0.05(+0.64%)
Dec 20, 2023 7.880 8.005 7.650 7.810 330,684 -0.01(-0.13%)
Dec 19, 2023 7.740 7.920 7.530 7.820 462,337 +0.01(+0.13%)
Dec 18, 2023 7.990 8.010 7.800 7.810 331,421 -0.07(-0.89%)
Dec 15, 2023 7.750 7.950 7.730 7.880 571,516 +0.18(+2.34%)
Dec 14, 2023 7.700 7.777 7.470 7.700 284,258 +0.04(+0.52%)
Dec 13, 2023 7.840 7.900 7.480 7.660 356,921 -0.08(-1.03%)
Dec 12, 2023 7.020 7.830 7.020 7.740 838,914 +0.75(+10.73%)
Dec 11, 2023 6.990 7.040 6.930 6.990 175,497 +0.00(+0.00%)
Dec 08, 2023 7.000 7.050 6.910 6.990 153,587 +0.00(+0.00%)
Dec 07, 2023 7.060 7.090 6.810 6.990 142,776 -0.04(-0.57%)
Dec 06, 2023 7.070 7.095 6.970 7.030 156,859 +0.03(+0.43%)
Dec 05, 2023 7.140 7.140 6.920 7.000 140,134 -0.16(-2.23%)
Dec 04, 2023 7.100 7.200 7.000 7.160 235,797 +0.10(+1.42%)
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.