Pangaea Logistics So (NQ: PANL )

5.060 +0.130 (+2.64%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.269 2.271 2.235 2.235 5,106 +0.02(+1.03%)
Aug 30, 2017 2.271 2.271 2.199 2.212 1,361 -0.00(-0.22%)
Aug 29, 2017 2.271 2.271 2.199 2.217 9,314 -0.02(-0.81%)
Aug 28, 2017 2.271 2.271 2.235 2.235 10,503 +0.00(+0.00%)
Aug 25, 2017 2.262 2.289 2.235 2.235 5,639 +0.02(+0.82%)
Aug 24, 2017 2.307 2.353 2.208 2.217 41,534 -0.04(-1.61%)
Aug 22, 2017 2.253 2.253 2.253 5 -0.01(-0.40%)
Aug 21, 2017 2.307 2.307 2.262 2.262 4,893 +0.01(+0.40%)
Aug 18, 2017 2.271 2.271 2.226 2.253 11,632 -0.04(-1.58%)
Aug 17, 2017 2.289 2.289 2.289 2.289 1,168 -0.02(-0.78%)
Aug 16, 2017 2.344 2.389 2.307 2.307 9,893 -0.05(-1.92%)
Aug 15, 2017 2.342 2.353 2.326 2.353 9,971 -0.01(-0.38%)
Aug 14, 2017 2.355 2.371 2.316 2.362 2,454 +0.03(+1.16%)
Aug 11, 2017 2.371 2.371 2.335 2.335 838 -0.02(-0.77%)
Aug 10, 2017 2.362 2.371 2.344 2.353 1,183 +0.00(+0.00%)
Aug 09, 2017 2.434 2.443 2.316 2.353 11,721 -0.09(-3.70%)
Aug 08, 2017 2.470 2.470 2.434 2.443 27,380 -0.05(-2.17%)
Aug 07, 2017 2.516 2.516 2.497 2.497 2,787 -0.08(-3.16%)
Aug 04, 2017 2.497 2.579 2.490 2.579 2,185 +0.11(+4.40%)
Aug 03, 2017 2.479 2.479 2.470 2.470 476 +0.02(+0.74%)
Aug 02, 2017 2.434 2.452 2.434 2.452 2,313 -0.13(-5.11%)
Aug 01, 2017 2.443 2.461 2.434 2.584 6,143 +0.15(+6.17%)
Jul 31, 2017 2.461 2.579 2.434 2.434 12,962 -0.10(-3.93%)
Jul 28, 2017 2.534 2.534 2.534 2.534 143 +0.09(+3.70%)
Jul 25, 2017 2.443 2.443 2.443 0 -0.14(-5.59%)
Jul 24, 2017 2.534 2.588 2.488 2.588 12,483 +0.09(+3.62%)
Jul 21, 2017 2.497 2.434 2.497 4,606 -0.04(-1.45%)
Jul 20, 2017 2.443 2.443 2.534 237 +0.09(+3.74%)
Jul 19, 2017 2.534 2.534 2.425 2.443 3,298 -0.05(-1.83%)
Jul 18, 2017 2.516 2.552 2.479 2.488 2,402 -0.03(-1.08%)
Jul 17, 2017 2.534 2.698 2.430 2.516 45,698 -0.02(-0.71%)
Jul 14, 2017 2.443 2.597 2.371 2.534 38,380 +0.09(+3.70%)
Jul 13, 2017 2.570 2.570 2.443 2.443 1,412 -0.14(-5.59%)
Jul 12, 2017 2.425 2.588 2.425 2.588 3,026 +0.18(+7.52%)
Jul 11, 2017 2.407 2.534 2.407 2.407 11,482 +0.05(+1.92%)
Jul 10, 2017 2.407 2.407 2.362 2.362 6,821 -0.05(-1.88%)
Jul 07, 2017 2.497 2.497 2.389 2.407 1,598 +0.03(+1.14%)
Jul 06, 2017 2.389 2.398 2.380 2.380 434 -0.02(-0.75%)
Jul 05, 2017 2.615 2.615 2.289 2.398 5,947 -0.12(-4.68%)
Jul 03, 2017 2.516 2.516 2.516 2.516 186 +0.00(+0.00%)
Jun 30, 2017 2.516 2.516 2.516 186 +0.02(+0.72%)
Jun 29, 2017 2.452 2.543 2.380 2.497 33,091 +0.02(+0.73%)
Jun 28, 2017 2.581 2.581 2.434 2.479 11,665 +0.03(+1.11%)
Jun 27, 2017 2.633 2.633 2.452 2.452 15,774 +0.02(+0.74%)
Jun 26, 2017 2.525 2.552 2.434 2.434 2,900 -0.09(-3.58%)
Jun 23, 2017 2.353 2.525 2.331 2.525 28,261 +0.23(+9.84%)
Jun 22, 2017 2.362 2.371 2.298 2.298 10,797 -0.05(-2.31%)
Jun 21, 2017 2.388 2.461 2.353 2.353 8,852 -0.03(-1.14%)
Jun 20, 2017 2.380 2.398 2.371 2.380 3,484 -0.01(-0.38%)
Jun 19, 2017 2.434 2.434 2.371 2.389 5,414 -0.02(-0.75%)
Jun 16, 2017 2.488 2.579 2.407 2.407 35,609 -0.08(-3.27%)
Jun 15, 2017 2.697 2.706 2.461 2.488 89,789 -0.33(-11.58%)
Jun 14, 2017 2.887 2.887 2.805 2.814 7,822 -0.02(-0.64%)
Jun 13, 2017 2.859 2.859 2.760 2.832 28,294 +0.04(+1.29%)
Jun 12, 2017 2.887 2.887 2.760 2.796 25,979 -0.01(-0.32%)
Jun 09, 2017 2.814 2.887 2.805 2.805 3,943 +0.03(+0.98%)
Jun 08, 2017 2.914 2.932 2.778 2.778 19,787 +0.01(+0.33%)
Jun 07, 2017 2.778 2.923 2.769 2.769 18,899 +0.00(+0.00%)
Jun 06, 2017 2.876 3.003 2.769 2.769 53,759 -0.05(-1.92%)
Jun 05, 2017 2.832 2.859 2.823 2.823 27,031 -0.06(-2.19%)
Jun 02, 2017 2.877 2.968 2.877 2.887 30,099 +0.01(+0.31%)
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.