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

Pangaea Logistics So (NQ: PANL )

7.870 +0.070 (+0.90%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 10, 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 (%)
Sep 30, 2016 2.136 2.176 2.030 2.030 10,495 -0.10(-4.76%)
Sep 29, 2016 2.233 2.233 2.071 2.132 906 +0.06(+2.94%)
Sep 28, 2016 2.225 2.225 2.071 2.071 1,007 +0.01(+0.39%)
Sep 27, 2016 2.193 2.249 2.063 2.063 3,263 -0.09(-4.15%)
Sep 26, 2016 2.152 2.169 2.152 2.152 5,664 +0.07(+3.52%)
Sep 23, 2016 2.063 2.079 2.063 2.079 4,132 -0.06(-3.03%)
Sep 22, 2016 2.071 2.152 2.071 2.144 7,835 +0.07(+3.53%)
Sep 21, 2016 2.071 2.071 2.071 2.071 470 +0.02(+0.79%)
Sep 20, 2016 2.038 2.116 2.038 2.055 1,392 +0.04(+2.02%)
Sep 19, 2016 2.071 2.071 2.014 2.014 518 -0.06(-3.13%)
Sep 16, 2016 1.876 2.079 1.876 2.079 29,361 +0.07(+3.64%)
Sep 15, 2016 1.884 2.014 1.876 2.006 23,825 +0.12(+6.47%)
Sep 14, 2016 1.876 1.973 1.876 1.884 11,473 +0.02(+0.87%)
Sep 13, 2016 1.868 1.941 1.868 1.868 4,853 -0.01(-0.43%)
Sep 12, 2016 1.876 1.892 1.868 1.876 7,178 +0.01(+0.43%)
Sep 09, 2016 1.917 1.933 1.868 1.868 6,052 -0.04(-2.13%)
Sep 08, 2016 1.917 1.949 1.908 1.908 3,579 +0.00(+0.00%)
Sep 07, 2016 1.925 2.201 1.908 1.908 11,996 -0.03(-1.67%)
Sep 06, 2016 2.047 2.201 1.925 1.941 17,879 -0.11(-5.16%)
Sep 02, 2016 2.038 2.047 2.047 2.047 615 -0.02(-0.79%)
Sep 01, 2016 2.233 2.233 2.038 2.063 1,327 -0.05(-2.31%)
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%)
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.