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 -0.110 (-1.38%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 23, 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 (%)
Oct 31, 2018 2.856 2.921 2.789 2.789 9,483 -0.09(-3.14%)
Oct 30, 2018 2.756 3.209 2.740 2.880 59,021 +0.12(+4.48%)
Oct 29, 2018 2.707 2.756 2.707 2.756 27,998 +0.04(+1.52%)
Oct 26, 2018 2.715 2.740 2.715 2.715 15,434 -0.04(-1.49%)
Oct 25, 2018 2.789 2.789 2.756 2.756 1,759 +0.02(+0.60%)
Oct 24, 2018 2.732 2.806 2.695 2.740 27,849 +0.02(+0.60%)
Oct 23, 2018 2.724 2.809 2.715 2.724 17,305 +0.01(+0.30%)
Oct 22, 2018 2.699 2.880 2.699 2.715 42,519 +0.02(+0.61%)
Oct 19, 2018 2.756 2.798 2.699 2.699 31,720 -0.04(-1.35%)
Oct 18, 2018 2.814 2.814 2.724 2.736 15,237 -0.04(-1.34%)
Oct 17, 2018 2.839 2.839 2.773 2.773 2,953 +0.02(+0.60%)
Oct 16, 2018 2.756 2.846 2.756 2.756 4,867 +0.00(+0.00%)
Oct 15, 2018 2.798 2.825 2.715 2.756 17,335 -0.07(-2.62%)
Oct 12, 2018 2.830 2.872 2.830 2.830 1,701 +0.07(+2.69%)
Oct 11, 2018 2.830 2.855 2.638 2.756 24,235 -0.04(-1.47%)
Oct 10, 2018 2.814 2.905 2.798 2.798 8,092 -0.02(-0.87%)
Oct 09, 2018 2.839 2.946 2.822 2.822 3,594 -0.04(-1.44%)
Oct 08, 2018 2.896 2.933 2.781 2.863 45,389 -0.03(-1.14%)
Oct 05, 2018 2.896 2.954 2.896 2.896 10,330 -0.03(-1.19%)
Oct 04, 2018 2.950 2.950 2.921 2.931 20,857 -0.03(-1.04%)
Oct 03, 2018 2.929 3.036 2.929 2.962 11,331 +0.02(+0.56%)
Oct 02, 2018 2.921 3.013 2.921 2.946 28,985 +0.02(+0.56%)
Oct 01, 2018 2.921 3.036 2.880 2.929 55,322 +0.05(+1.71%)
Sep 28, 2018 2.880 2.954 2.880 2.880 6,319 -0.02(-0.57%)
Sep 27, 2018 2.880 3.003 2.880 2.896 41,551 -0.07(-2.22%)
Sep 26, 2018 2.913 3.003 2.880 2.962 25,879 +0.07(+2.56%)
Sep 25, 2018 2.830 3.077 2.814 2.888 198,196 -0.01(-0.28%)
Sep 24, 2018 2.995 3.127 2.888 2.896 58,585 -0.15(-4.86%)
Sep 21, 2018 3.063 3.086 3.040 3.044 40,835 -0.03(-1.07%)
Sep 20, 2018 2.995 3.143 2.970 3.077 82,316 +0.10(+3.31%)
Sep 19, 2018 2.907 3.003 2.896 2.979 21,714 +0.07(+2.55%)
Sep 18, 2018 2.954 2.954 2.880 2.905 16,580 -0.01(-0.28%)
Sep 17, 2018 2.946 2.954 2.880 2.913 79,863 +0.06(+2.02%)
Sep 14, 2018 2.863 2.954 2.822 2.855 31,112 +0.03(+1.17%)
Sep 13, 2018 2.839 2.962 2.798 2.822 132,938 -0.02(-0.58%)
Sep 12, 2018 2.857 2.906 2.839 2.839 15,427 -0.01(-0.29%)
Sep 11, 2018 2.781 2.921 2.781 2.847 37,138 +0.02(+0.87%)
Sep 10, 2018 2.798 2.915 2.724 2.822 46,906 +0.02(+0.88%)
Sep 07, 2018 2.781 2.806 2.761 2.798 27,952 +0.04(+1.49%)
Sep 06, 2018 2.732 2.814 2.732 2.756 31,925 +0.04(+1.52%)
Sep 05, 2018 2.759 2.759 2.715 2.715 35,645 +0.00(+0.00%)
Sep 04, 2018 2.715 2.797 2.715 2.715 19,850 -0.04(-1.49%)
Aug 31, 2018 2.756 2.756 2.756 0 -0.07(-2.62%)
Aug 30, 2018 2.756 2.906 2.756 2.830 31,698 +0.03(+1.18%)
Aug 29, 2018 2.872 2.956 2.773 2.798 19,987 -0.11(-3.68%)
Aug 28, 2018 2.880 2.962 2.872 2.905 52,593 +0.03(+1.15%)
Aug 27, 2018 2.863 2.896 2.803 2.872 15,687 +0.05(+1.75%)
Aug 24, 2018 2.806 2.855 2.806 2.822 43,509 +0.04(+1.48%)
Aug 23, 2018 2.641 2.962 2.641 2.781 105,343 +0.14(+5.30%)
Aug 22, 2018 2.551 2.789 2.548 2.641 31,003 +0.05(+1.90%)
Aug 21, 2018 2.617 2.633 2.592 2.592 41,902 -0.03(-1.25%)
Aug 20, 2018 2.575 2.625 2.575 2.625 5,434 +0.03(+1.27%)
Aug 17, 2018 2.633 2.633 2.592 2.592 7,413 -0.04(-1.56%)
Aug 16, 2018 2.633 2.633 2.593 2.633 10,295 +0.04(+1.59%)
Aug 15, 2018 2.770 2.770 2.592 2.592 79,599 -0.19(-6.80%)
Aug 14, 2018 2.781 2.781 2.781 6 +0.00(+0.00%)
Aug 13, 2018 2.781 2.798 2.781 2.781 4,140 +0.00(+0.00%)
Aug 10, 2018 2.798 2.798 2.781 2.781 12,396 -0.02(-0.88%)
Aug 09, 2018 2.880 2.880 2.781 2.806 8,649 -0.03(-1.16%)
Aug 08, 2018 2.806 3.209 2.757 2.839 204,629 +0.18(+6.81%)
Aug 07, 2018 2.658 2.658 2.658 2.658 2,399 +0.00(+0.17%)
Aug 06, 2018 2.649 2.667 2.633 2.653 2,883 +0.02(+0.76%)
Aug 03, 2018 2.658 2.674 2.633 2.633 32,692 +0.03(+1.05%)
Aug 02, 2018 2.615 2.615 2.606 2.606 1,458 +0.01(+0.45%)
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.