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

Pangaea Logistics So (NQ: PANL )

7.840 +0.050 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2015 3.281 2.993 2.993 3.281 121 +0.29(+9.62%)
Jan 29, 2015 3.018 3.051 2.952 2.993 3,526 -0.07(-2.15%)
Jan 28, 2015 3.043 3.125 2.927 3.059 2,074 -0.07(-2.11%)
Jan 27, 2015 3.232 3.232 3.125 3.125 443 -0.16(-4.76%)
Jan 26, 2015 3.026 3.281 3.026 3.281 1,216 +0.21(+6.97%)
Jan 23, 2015 3.034 3.067 3.034 3.067 364 +0.04(+1.36%)
Jan 22, 2015 2.936 3.026 2.936 3.026 2,817 -0.04(-1.34%)
Jan 21, 2015 3.125 3.125 2.936 3.067 595 +0.02(+0.54%)
Jan 20, 2015 3.141 3.141 3.051 3.051 972 -0.10(-3.13%)
Jan 16, 2015 3.199 3.199 3.141 3.149 27,187 -0.05(-1.54%)
Jan 15, 2015 3.215 3.215 3.199 3.199 608 -0.10(-2.99%)
Jan 14, 2015 3.339 3.388 3.289 3.297 9,513 +0.00(+0.00%)
Jan 13, 2015 3.380 3.388 3.297 3.297 2,128 -0.08(-2.43%)
Jan 12, 2015 3.454 3.536 3.380 3.380 364 -0.08(-2.39%)
Jan 09, 2015 3.651 3.783 3.454 3.463 3,983 -0.20(-5.38%)
Jan 08, 2015 3.758 3.783 3.659 3.659 5,350 -0.09(-2.41%)
Jan 07, 2015 3.750 3.750 3.750 3.750 182 -0.05(-1.30%)
Jan 06, 2015 3.783 3.799 3.783 3.799 243 +0.03(+0.87%)
Jan 05, 2015 3.865 3.873 3.766 3.766 608 -0.10(-2.55%)
Jan 02, 2015 3.922 3.922 3.865 3.865 1,019 -0.04(-1.05%)
Dec 31, 2014 3.815 3.906 3.906 3.906 11,796 -0.12(-2.86%)
Dec 30, 2014 4.021 4.103 3.808 4.021 7,496 +0.16(+4.04%)
Dec 29, 2014 4.103 4.103 3.865 3.865 929 +0.07(+1.73%)
Dec 26, 2014 3.791 3.906 3.741 3.799 14,317 -0.03(-0.86%)
Dec 24, 2014 3.799 3.832 3.832 3.832 608 -0.07(-1.69%)
Dec 23, 2014 3.815 3.898 3.799 3.898 4,795 +0.00(+0.00%)
Dec 22, 2014 3.791 3.906 3.791 3.898 13,672 +0.11(+2.82%)
Dec 19, 2014 4.309 4.317 3.791 3.791 22,895 -0.44(-10.49%)
Dec 18, 2014 4.144 4.317 3.939 4.235 11,995 +0.10(+2.39%)
Dec 17, 2014 3.988 4.144 3.955 4.136 7,085 +0.03(+0.80%)
Dec 16, 2014 4.103 4.103 3.700 4.103 12,485 -0.02(-0.60%)
Dec 15, 2014 4.070 4.128 3.906 4.128 6,078 +0.02(+0.40%)
Dec 12, 2014 4.195 4.195 4.070 4.112 10,914 -0.13(-3.10%)
Dec 11, 2014 4.324 4.334 4.112 4.243 3,283 -0.11(-2.46%)
Dec 10, 2014 4.523 4.523 4.239 4.350 16,052 -0.16(-3.47%)
Dec 09, 2014 4.482 4.564 4.276 4.506 7,904 +0.23(+5.48%)
Dec 08, 2014 4.630 4.638 4.176 4.272 14,819 -0.20(-4.50%)
Dec 05, 2014 4.251 4.473 4.243 4.473 15,336 +0.28(+6.67%)
Dec 04, 2014 4.227 4.227 4.144 4.194 2,187 +0.06(+1.39%)
Dec 03, 2014 4.317 4.334 4.128 4.136 6,511 -0.20(-4.55%)
Dec 02, 2014 4.037 4.334 4.037 4.334 8,650 +0.03(+0.76%)
Dec 01, 2014 4.210 4.301 3.988 4.301 12,574 -0.01(-0.13%)
Nov 28, 2014 4.306 4.306 4.306 4.306 698 -0.01(-0.25%)
Nov 26, 2014 4.169 4.317 4.317 4.317 16,903 +0.13(+3.14%)
Nov 25, 2014 4.112 4.186 4.103 4.186 12,827 +0.00(+0.00%)
Nov 24, 2014 3.865 4.235 3.824 4.186 58,385 +0.14(+3.46%)
Nov 21, 2014 4.029 4.112 3.971 4.046 5,636 +0.04(+1.03%)
Nov 20, 2014 3.898 4.021 3.898 4.005 3,405 +0.18(+4.73%)
Nov 19, 2014 3.906 3.906 3.824 3.824 8,875 +0.00(+0.00%)
Nov 18, 2014 3.758 4.112 3.758 3.824 40,632 +0.01(+0.22%)
Nov 17, 2014 4.572 4.588 3.709 3.815 95,989 -0.91(-19.30%)
Nov 14, 2014 4.588 4.794 4.572 4.728 19,823 +0.14(+3.05%)
Nov 13, 2014 4.687 5.016 4.564 4.588 27,952 -0.11(-2.28%)
Nov 12, 2014 4.194 5.633 4.194 4.695 68,602 +0.58(+13.97%)
Nov 11, 2014 4.276 4.276 4.070 4.120 47,532 -0.09(-2.15%)
Nov 10, 2014 4.366 4.366 4.210 4.210 12,638 -0.15(-3.40%)
Nov 07, 2014 4.717 4.720 4.260 4.358 46,107 -0.31(-6.69%)
Nov 06, 2014 4.901 4.901 4.621 4.671 14,491 -0.18(-3.73%)
Nov 05, 2014 4.967 4.983 4.769 4.852 30,479 -0.21(-4.06%)
Nov 04, 2014 5.065 5.197 4.868 5.057 53,720 -0.01(-0.16%)
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.