Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.583 2.583 2.583 2.583 448 -0.02(-0.59%)
Jul 30, 2018 2.573 2.598 2.573 2.598 2,361 -0.01(-0.34%)
Jul 27, 2018 2.583 2.607 2.566 2.607 6,649 +0.02(+0.94%)
Jul 26, 2018 2.639 2.648 2.583 2.583 21,600 -0.05(-1.85%)
Jul 25, 2018 2.672 2.672 2.583 2.631 29,015 +0.00(+0.00%)
Jul 24, 2018 2.615 2.680 2.610 2.631 32,703 +0.07(+2.61%)
Jul 23, 2018 2.493 2.607 2.477 2.564 13,694 +0.01(+0.56%)
Jul 19, 2018 2.550 2.550 2.550 1 +0.11(+4.67%)
Jul 18, 2018 2.436 2.471 2.420 2.436 11,227 +0.12(+5.03%)
Jul 17, 2018 2.282 2.370 2.282 2.320 13,925 +0.02(+0.90%)
Jul 16, 2018 2.436 2.443 2.299 2.299 20,900 -0.14(-5.63%)
Jul 13, 2018 2.441 2.441 2.436 2.436 1,263 +0.03(+1.35%)
Jul 11, 2018 2.404 2.404 2.404 0 +0.01(+0.34%)
Jul 10, 2018 2.436 2.461 2.396 2.396 5,081 +0.00(+0.00%)
Jul 09, 2018 2.469 2.469 2.396 2.396 2,566 -0.07(-2.96%)
Jul 06, 2018 2.441 2.469 2.436 2.469 2,656 +0.04(+1.67%)
Jul 03, 2018 2.428 2.428 2.428 44 +0.03(+1.36%)
Jul 02, 2018 2.436 2.514 2.396 2.396 1,737 -0.05(-1.99%)
Jun 29, 2018 2.447 2.664 2.388 2.444 8,011 +0.03(+1.35%)
Jun 28, 2018 2.428 2.550 2.388 2.412 43,893 +0.00(+0.00%)
Jun 27, 2018 2.477 2.477 2.412 2.412 17,026 -0.09(-3.57%)
Jun 26, 2018 2.495 2.501 2.493 2.501 5,819 +0.02(+0.65%)
Jun 25, 2018 2.518 2.518 2.485 2.485 16,646 -0.03(-1.29%)
Jun 22, 2018 2.574 2.574 2.518 2.518 4,532 -0.01(-0.32%)
Jun 21, 2018 2.558 2.558 2.526 2.526 10,769 -0.04(-1.58%)
Jun 20, 2018 2.583 2.591 2.534 2.566 9,017 +0.00(+0.00%)
Jun 19, 2018 2.583 2.623 2.566 2.566 2,930 -0.06(-2.47%)
Jun 18, 2018 2.566 2.721 2.566 2.631 4,438 +0.07(+2.86%)
Jun 15, 2018 2.639 2.599 2.558 20,516 -0.04(-1.56%)
Jun 14, 2018 2.591 2.599 2.591 2.599 613 +0.01(+0.31%)
Jun 13, 2018 2.648 2.648 2.591 2.591 1,933 -0.06(-2.45%)
Jun 12, 2018 2.566 2.656 2.542 2.656 1,637 +0.08(+3.15%)
Jun 11, 2018 2.574 2.599 2.570 2.574 1,542 -0.05(-1.86%)
Jun 08, 2018 2.599 2.676 2.566 2.623 3,967 +0.08(+2.96%)
Jun 07, 2018 2.623 2.623 2.548 2.548 917 -0.07(-2.57%)
Jun 06, 2018 2.607 2.737 2.607 2.615 30,139 +0.01(+0.31%)
Jun 05, 2018 2.610 2.610 2.574 2.607 4,035 +0.06(+2.23%)
Jun 04, 2018 2.631 2.631 2.550 2.550 2,982 -0.07(-2.79%)
Jun 01, 2018 2.630 2.816 2.542 2.623 94,373 +0.02(+0.94%)
May 31, 2018 2.591 2.655 2.566 2.599 8,661 +0.02(+0.95%)
May 30, 2018 2.672 2.672 2.566 2.574 6,172 +0.00(+0.00%)
May 29, 2018 2.763 2.777 2.566 2.574 13,272 -0.19(-7.04%)
May 25, 2018 2.769 2.769 2.769 0 +0.08(+3.02%)
May 24, 2018 2.786 2.786 2.648 2.688 3,919 -0.08(-2.93%)
May 23, 2018 2.664 2.769 2.664 2.769 4,488 +0.17(+6.56%)
May 22, 2018 2.615 2.867 2.599 2.599 14,217 +0.04(+1.59%)
May 21, 2018 2.599 2.599 2.558 2.558 3,083 -0.03(-1.25%)
May 18, 2018 2.786 2.786 2.558 2.591 14,632 -0.15(-5.34%)
May 17, 2018 2.745 2.745 2.737 2.737 5,513 +0.02(+0.90%)
May 16, 2018 2.696 2.818 2.640 2.712 10,640 -0.10(-3.47%)
May 15, 2018 2.729 2.810 2.648 2.810 5,559 +0.11(+4.22%)
May 14, 2018 2.748 2.794 2.680 2.696 9,736 -0.04(-1.48%)
May 11, 2018 2.875 2.924 2.712 2.737 43,077 +0.02(+0.90%)
May 10, 2018 2.704 2.804 2.612 2.712 27,705 +0.02(+0.91%)
May 09, 2018 2.664 2.806 2.664 2.688 14,785 +0.03(+1.22%)
May 08, 2018 2.469 2.681 2.469 2.656 4,357 -0.03(-1.21%)
May 07, 2018 2.753 2.794 2.688 2.688 18,083 -0.09(-3.22%)
May 04, 2018 2.745 2.851 2.704 2.777 27,353 +0.03(+1.18%)
May 03, 2018 2.453 2.745 2.436 2.745 22,218 +0.31(+12.67%)
May 02, 2018 2.444 2.461 2.405 2.436 16,318 -0.06(-2.28%)
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.