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 (%)
Aug 31, 2016 2.112 2.140 2.071 2.112 5,862 -0.11(-5.11%)
Aug 30, 2016 2.331 2.331 1.990 2.225 16,658 +0.15(+7.03%)
Aug 29, 2016 1.998 2.233 1.998 2.079 3,690 +0.02(+0.86%)
Aug 26, 2016 2.282 2.509 1.990 2.061 40,418 -0.13(-5.99%)
Aug 25, 2016 2.071 2.368 1.998 2.193 23,280 +0.19(+9.76%)
Aug 24, 2016 1.998 1.998 1.998 1.998 685 +0.02(+1.23%)
Aug 23, 2016 1.982 2.150 1.973 1.973 769 +0.00(+0.00%)
Aug 22, 2016 1.949 2.030 1.941 1.973 4,555 +0.09(+4.74%)
Aug 18, 2016 1.884 1.884 1.884 1.884 246 -0.02(-1.28%)
Aug 17, 2016 1.876 1.908 1.876 1.908 1,402 +0.02(+0.86%)
Aug 16, 2016 1.900 1.900 1.892 1.892 1,169 +0.02(+0.87%)
Aug 15, 2016 2.067 2.067 1.876 1.876 2,708 +0.02(+0.87%)
Aug 12, 2016 2.079 2.079 1.827 1.860 6,228 -0.03(-1.63%)
Aug 11, 2016 1.941 1.941 1.868 1.891 3,056 -0.18(-8.74%)
Aug 09, 2016 1.937 2.072 2.072 2.072 28 +0.14(+7.18%)
Aug 08, 2016 1.917 1.965 1.908 1.933 1,316 -0.03(-1.65%)
Aug 05, 2016 1.957 2.493 1.957 1.965 12,133 +0.02(+1.26%)
Aug 04, 2016 1.933 1.941 1.933 1.941 1,903 +0.02(+0.84%)
Aug 03, 2016 1.957 1.994 1.925 1.925 6,237 -0.02(-1.25%)
Aug 02, 2016 2.160 2.258 1.949 1.949 39,865 -0.07(-3.61%)
Aug 01, 2016 2.022 2.022 2.022 2.022 853 +0.07(+3.75%)
Jul 28, 2016 1.938 1.949 1.949 1.949 78 +0.00(+0.00%)
Jul 27, 2016 1.900 1.949 1.900 1.949 885 +0.05(+2.56%)
Jul 26, 2016 1.965 1.965 1.892 1.900 5,706 -0.03(-1.68%)
Jul 25, 2016 1.908 1.933 1.892 1.933 863 +0.02(+1.28%)
Jul 21, 2016 1.908 1.908 1.908 1.908 123 +0.00(+0.00%)
Jul 20, 2016 1.908 1.908 1.908 1.908 205 +0.00(+0.00%)
Jul 18, 2016 1.908 1.908 1.908 1.908 123 +0.00(+0.00%)
Jul 15, 2016 1.908 1.908 1.908 1.908 630 +0.00(+0.00%)
Jul 14, 2016 1.908 1.908 1.908 1.908 123 +0.00(+0.00%)
Jul 13, 2016 1.908 1.908 1.908 1.908 178 +0.02(+0.86%)
Jul 12, 2016 1.900 1.900 1.892 1.892 1,164 -0.01(-0.43%)
Jul 11, 2016 1.917 1.917 1.900 1.900 410 -0.02(-0.85%)
Jul 08, 2016 1.917 1.917 1.917 1.917 233 +0.00(+0.00%)
Jul 07, 2016 1.990 1.990 1.917 1.917 486 -0.03(-1.67%)
Jul 05, 2016 1.949 1.949 1.949 1.949 258 +0.00(+0.00%)
Jul 01, 2016 1.998 1.949 1.949 1.949 738 +0.02(+0.84%)
Jun 30, 2016 2.022 2.022 1.933 1.933 597 +0.02(+1.28%)
Jun 29, 2016 1.892 1.908 1.892 1.908 704 +0.02(+0.86%)
Jun 28, 2016 1.844 1.892 1.844 1.892 492 -0.02(-0.94%)
Jun 27, 2016 1.868 1.910 1.803 1.910 1,461 -0.05(-2.40%)
Jun 24, 2016 1.965 2.168 1.868 1.957 3,921 -0.17(-8.02%)
Jun 23, 2016 2.071 2.128 2.071 2.128 908 +0.17(+8.71%)
Jun 22, 2016 1.965 1.965 1.957 1.957 382 +0.00(+0.00%)
Jun 21, 2016 1.957 1.957 1.957 1.957 492 +0.01(+0.42%)
Jun 20, 2016 2.079 2.079 1.949 1.949 252 -0.09(-4.38%)
Jun 17, 2016 2.038 2.038 2.038 2.038 3,091 +0.01(+0.40%)
Jun 16, 2016 2.030 2.030 2.030 2.030 263 +0.07(+3.73%)
Jun 15, 2016 2.095 2.095 1.957 1.957 435 -0.01(-0.41%)
Jun 14, 2016 1.949 2.144 1.949 1.965 1,418 -0.20(-9.36%)
Jun 13, 2016 2.176 2.176 2.168 2.168 822 -0.08(-3.61%)
Jun 10, 2016 1.925 2.250 1.925 2.250 485 +0.29(+15.03%)
Jun 09, 2016 1.965 1.965 1.868 1.956 1,354 -0.04(-1.89%)
Jun 07, 2016 1.941 1.993 1.993 1.993 2,339 +0.13(+6.71%)
Jun 06, 2016 1.860 1.896 1.852 1.868 944 -0.10(-4.96%)
Jun 03, 2016 1.844 1.965 1.844 1.965 738 +0.14(+7.56%)
Jun 02, 2016 1.844 1.844 1.827 1.827 611 +0.00(+0.00%)
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.