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 (%)
Sep 30, 2015 2.600 2.600 2.468 2.551 5,566 -0.15(-5.49%)
Sep 29, 2015 2.592 2.699 2.559 2.699 3,125 +0.02(+0.92%)
Sep 28, 2015 2.649 2.674 2.238 2.674 11,258 +0.00(+0.00%)
Sep 25, 2015 2.666 2.674 2.592 2.674 7,845 -0.05(-1.81%)
Sep 24, 2015 2.789 2.789 2.724 2.724 1,810 -0.11(-3.78%)
Sep 23, 2015 2.839 2.847 2.740 2.830 4,828 -0.01(-0.29%)
Sep 22, 2015 2.765 2.839 2.765 2.839 3,376 +0.05(+1.77%)
Sep 21, 2015 2.724 2.822 2.674 2.789 2,557 +0.13(+4.95%)
Sep 18, 2015 2.913 2.921 2.255 2.658 30,447 -0.26(-9.01%)
Sep 17, 2015 2.913 2.921 2.880 2.921 10,540 +0.01(+0.28%)
Sep 16, 2015 2.888 2.962 2.880 2.913 15,860 -0.05(-1.67%)
Sep 15, 2015 2.987 3.028 2.888 2.962 9,508 +0.06(+1.98%)
Sep 14, 2015 2.946 3.003 2.806 2.905 15,965 -0.02(-0.84%)
Sep 11, 2015 2.765 2.979 2.765 2.929 25,243 +0.22(+8.21%)
Sep 10, 2015 2.707 2.715 2.625 2.707 14,925 -0.01(-0.30%)
Sep 09, 2015 2.691 2.715 2.575 2.715 11,780 +0.00(+0.00%)
Sep 08, 2015 2.625 2.756 2.617 2.715 13,820 +0.13(+5.10%)
Sep 04, 2015 2.649 2.584 2.584 2.584 19,202 -0.21(-7.65%)
Sep 03, 2015 2.715 2.798 2.649 2.798 4,298 +0.14(+5.26%)
Sep 02, 2015 2.567 2.674 2.567 2.658 656 +0.06(+2.22%)
Sep 01, 2015 2.485 2.600 2.485 2.600 1,718 -0.03(-1.25%)
Aug 31, 2015 2.674 2.674 2.559 2.633 9,712 -0.01(-0.31%)
Aug 28, 2015 2.600 2.715 2.592 2.641 18,211 +0.03(+1.26%)
Aug 27, 2015 2.361 2.633 2.361 2.608 1,282 +0.18(+7.46%)
Aug 26, 2015 2.468 2.510 2.427 2.427 11,273 -0.04(-1.67%)
Aug 25, 2015 2.559 2.559 2.468 2.468 2,309 -0.08(-3.23%)
Aug 24, 2015 2.641 2.641 2.180 2.551 20,776 -0.09(-3.43%)
Aug 21, 2015 2.741 2.748 2.641 2.641 3,321 -0.12(-4.46%)
Aug 20, 2015 2.765 2.773 2.731 2.765 8,029 +0.04(+1.51%)
Aug 19, 2015 2.710 2.748 2.641 2.724 2,728 +0.02(+0.81%)
Aug 18, 2015 2.781 2.789 2.682 2.702 3,281 +0.02(+0.69%)
Aug 17, 2015 2.600 2.715 2.600 2.683 4,980 +0.03(+1.27%)
Aug 14, 2015 2.765 2.765 2.559 2.649 28,655 -0.12(-4.45%)
Aug 13, 2015 2.724 2.773 2.608 2.773 21,306 +0.06(+2.27%)
Aug 12, 2015 2.559 2.724 2.559 2.711 15,495 +0.21(+8.39%)
Aug 11, 2015 2.715 2.715 2.501 2.501 3,828 -0.17(-6.46%)
Aug 10, 2015 2.691 2.715 2.674 2.674 9,767 +0.00(+0.00%)
Aug 07, 2015 2.674 2.674 2.674 2.674 258 -0.04(-1.52%)
Aug 06, 2015 2.711 2.715 2.707 2.715 486 -0.01(-0.30%)
Aug 05, 2015 2.691 2.798 2.691 2.724 6,729 +0.00(+0.00%)
Aug 04, 2015 2.682 2.724 2.674 2.724 1,339 -0.02(-0.90%)
Aug 03, 2015 2.748 2.748 2.748 2.748 729 -0.01(-0.30%)
Jul 30, 2015 2.756 2.756 2.756 2.756 123 +0.00(+0.00%)
Jul 29, 2015 2.756 2.781 2.674 2.756 8,459 +0.05(+1.82%)
Jul 28, 2015 2.649 2.806 2.477 2.707 40,044 +0.00(+0.00%)
Jul 27, 2015 2.633 2.740 2.518 2.707 1,699 +0.10(+3.79%)
Jul 24, 2015 2.608 2.608 2.608 2.608 181 -0.02(-0.63%)
Jul 23, 2015 2.625 2.625 2.625 2.625 130 -0.05(-1.85%)
Jul 21, 2015 2.666 2.674 2.674 2.674 972 +0.05(+1.88%)
Jul 20, 2015 2.617 2.627 2.617 2.625 2,053 -0.01(-0.31%)
Jul 17, 2015 2.608 2.748 2.600 2.633 4,216 -0.06(-2.14%)
Jul 16, 2015 2.625 2.756 2.592 2.691 10,145 +0.12(+4.47%)
Jul 15, 2015 2.715 2.716 2.575 2.575 12,257 -0.14(-5.15%)
Jul 14, 2015 2.493 2.822 2.493 2.715 9,568 +0.16(+6.11%)
Jul 13, 2015 2.526 2.682 2.526 2.559 8,571 +0.00(+0.00%)
Jul 10, 2015 2.518 2.559 2.518 2.559 2,523 +0.00(+0.00%)
Jul 08, 2015 2.526 2.559 2.559 2.559 19,566 +0.07(+2.95%)
Jul 07, 2015 2.477 2.572 2.477 2.486 1,396 +0.03(+1.38%)
Jul 06, 2015 2.526 2.644 2.452 2.452 6,790 -0.14(-5.40%)
Jul 02, 2015 2.674 2.592 2.592 2.592 2,673 -0.08(-3.08%)
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.