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 (%)
May 31, 2016 1.860 1.860 1.860 1.860 137 +0.03(+1.78%)
May 27, 2016 1.835 1.827 1.827 1.827 9,727 +0.00(+0.00%)
May 26, 2016 1.827 1.835 1.817 1.827 12,817 -0.16(-8.16%)
May 25, 2016 1.876 1.990 1.876 1.990 1,723 +0.00(+0.00%)
May 24, 2016 1.949 1.990 1.827 1.990 13,451 +0.04(+2.08%)
May 20, 2016 1.949 1.949 1.949 1.949 3 +0.03(+1.69%)
May 19, 2016 1.982 1.982 1.917 1.917 9,079 -0.16(-7.81%)
May 18, 2016 2.209 2.209 2.079 2.079 8,045 -0.11(-5.19%)
May 17, 2016 2.193 2.193 2.193 2.193 466 -0.02(-0.74%)
May 16, 2016 2.193 2.315 2.193 2.209 1,235 +0.01(+0.37%)
May 13, 2016 2.209 2.209 2.201 2.201 442 +0.01(+0.37%)
May 12, 2016 2.315 2.331 2.193 2.193 837 +0.00(+0.00%)
May 11, 2016 2.193 2.193 2.193 2.193 1,669 -0.01(-0.37%)
May 10, 2016 2.201 2.201 2.201 2.201 130 -0.13(-5.57%)
May 09, 2016 2.331 2.331 2.331 2.331 123 +0.00(+0.00%)
May 06, 2016 2.331 2.331 2.331 2.331 123 +0.02(+0.70%)
May 05, 2016 2.315 2.315 2.315 2.315 157 -0.01(-0.35%)
May 04, 2016 2.469 2.469 2.323 2.323 2,372 -0.05(-2.05%)
May 03, 2016 3.029 3.037 2.371 2.371 1,526 +0.01(+0.34%)
May 02, 2016 2.355 2.436 2.331 2.363 4,893 +0.09(+3.93%)
Apr 29, 2016 2.274 2.274 2.274 2.274 843 +0.00(+0.00%)
Apr 28, 2016 2.306 2.339 2.250 2.274 3,224 +0.14(+6.46%)
Apr 27, 2016 2.112 2.315 2.030 2.136 16,773 +0.14(+6.91%)
Apr 26, 2016 2.103 2.201 1.998 1.998 9,235 +0.01(+0.41%)
Apr 25, 2016 1.965 1.990 1.965 1.990 1,046 +0.02(+1.24%)
Apr 22, 2016 1.973 1.973 1.965 1.965 435 +0.00(+0.00%)
Apr 21, 2016 2.030 2.030 1.965 1.965 369 -0.11(-5.10%)
Apr 20, 2016 2.030 2.071 2.030 2.071 9,542 +0.06(+3.24%)
Apr 19, 2016 2.071 2.071 2.006 2.006 890 -0.04(-1.98%)
Apr 18, 2016 2.103 2.103 2.038 2.047 4,713 +0.06(+2.86%)
Apr 15, 2016 2.112 2.112 1.973 1.990 5,089 -0.06(-2.78%)
Apr 14, 2016 2.047 2.047 2.047 2.047 347 -0.15(-6.67%)
Apr 13, 2016 2.233 2.233 2.193 2.193 4,264 +0.02(+0.75%)
Apr 12, 2016 2.079 2.176 2.071 2.176 4,293 +0.06(+2.68%)
Apr 11, 2016 2.168 2.168 2.038 2.120 7,774 +0.02(+1.16%)
Apr 08, 2016 1.998 2.095 1.908 2.095 4,456 +0.17(+8.86%)
Apr 07, 2016 1.925 1.925 1.925 1.925 418 -0.02(-1.04%)
Apr 06, 2016 1.982 1.990 1.908 1.945 8,458 +0.04(+1.91%)
Apr 05, 2016 1.908 1.908 1.908 1.908 123 +0.05(+2.62%)
Apr 04, 2016 1.860 1.860 1.860 1.860 171 +0.00(+0.00%)
Apr 01, 2016 1.860 1.860 1.860 1.860 515 -0.01(-0.43%)
Mar 31, 2016 1.868 1.876 1.868 1.868 701 +0.00(+0.00%)
Mar 30, 2016 1.868 1.868 1.868 1.868 389 +0.00(+0.00%)
Mar 29, 2016 1.990 1.990 1.868 1.868 1,927 +0.03(+1.77%)
Mar 28, 2016 1.857 1.857 1.835 1.835 615 -0.01(-0.44%)
Mar 24, 2016 1.835 1.844 1.844 1.844 3,078 -0.04(-2.15%)
Mar 23, 2016 1.900 1.908 1.811 1.884 6,175 +0.01(+0.43%)
Mar 22, 2016 1.884 1.900 1.868 1.876 4,701 +0.07(+4.05%)
Mar 21, 2016 1.835 1.838 1.803 1.803 5,208 -0.08(-4.31%)
Mar 18, 2016 1.876 1.884 1.876 1.884 741 -0.01(-0.43%)
Mar 17, 2016 1.892 1.892 1.892 1.892 440 +0.05(+2.65%)
Mar 15, 2016 1.844 1.844 1.844 1.844 246 -0.05(-2.58%)
Mar 14, 2016 1.818 1.892 1.818 1.892 4,547 +0.09(+4.96%)
Mar 11, 2016 1.827 1.827 1.787 1.803 10,098 -0.02(-1.33%)
Mar 10, 2016 1.827 1.827 1.827 1.827 123 -0.05(-2.60%)
Mar 09, 2016 1.876 1.908 1.819 1.876 3,508 +0.01(+0.43%)
Mar 08, 2016 1.754 1.876 1.754 1.868 9,276 +0.12(+6.98%)
Mar 07, 2016 1.732 1.795 1.732 1.746 9,848 +0.01(+0.47%)
Mar 04, 2016 1.722 1.722 1.714 1.738 35,973 +0.02(+0.94%)
Mar 03, 2016 1.754 1.770 1.714 1.722 7,724 -0.03(-1.85%)
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.