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 (%)
Nov 28, 2014 4.256 4.256 4.256 4.256 706 -0.01(-0.25%)
Nov 26, 2014 4.120 4.266 4.266 4.266 17,104 +0.13(+3.14%)
Nov 25, 2014 4.063 4.136 4.055 4.136 12,980 +0.00(+0.00%)
Nov 24, 2014 3.819 4.185 3.779 4.136 59,079 +0.14(+3.46%)
Nov 21, 2014 3.982 4.063 3.924 3.998 5,703 +0.04(+1.03%)
Nov 20, 2014 3.852 3.974 3.852 3.958 3,445 +0.18(+4.73%)
Nov 19, 2014 3.860 3.860 3.779 3.779 8,980 +0.00(+0.00%)
Nov 18, 2014 3.714 4.063 3.714 3.779 41,115 +0.01(+0.22%)
Nov 17, 2014 4.518 4.534 3.665 3.771 97,131 -0.90(-19.30%)
Nov 14, 2014 4.534 4.738 4.518 4.673 20,059 +0.14(+3.05%)
Nov 13, 2014 4.632 4.957 4.510 4.534 28,284 -0.11(-2.28%)
Nov 12, 2014 4.144 5.567 4.144 4.640 69,418 +0.57(+13.97%)
Nov 11, 2014 4.226 4.226 4.023 4.071 48,098 -0.09(-2.15%)
Nov 10, 2014 4.315 4.315 4.161 4.161 12,789 -0.15(-3.40%)
Nov 07, 2014 4.661 4.665 4.209 4.307 46,655 -0.31(-6.69%)
Nov 06, 2014 4.843 4.843 4.567 4.616 14,663 -0.18(-3.73%)
Nov 05, 2014 4.908 4.925 4.713 4.795 30,841 -0.20(-4.07%)
Nov 04, 2014 5.006 5.136 4.811 4.998 54,359 -0.01(-0.16%)
Nov 03, 2014 5.201 5.274 5.006 5.006 58,340 -0.20(-3.75%)
Oct 31, 2014 5.388 5.388 4.998 5.201 21,128 -0.08(-1.54%)
Oct 30, 2014 5.347 5.363 5.282 5.282 15,942 -0.08(-1.52%)
Oct 29, 2014 5.420 5.420 5.363 5.363 9,284 -0.08(-1.49%)
Oct 28, 2014 5.428 5.485 5.380 5.445 1,568 +0.12(+2.29%)
Oct 27, 2014 5.283 5.380 5.282 5.323 4,183 -0.08(-1.50%)
Oct 24, 2014 5.363 5.485 5.282 5.404 17,494 -0.08(-1.48%)
Oct 23, 2014 5.607 5.607 5.485 5.485 11,748 +0.00(+0.00%)
Oct 22, 2014 5.558 5.688 5.233 5.485 40,831 -0.04(-0.74%)
Oct 21, 2014 5.396 5.567 5.363 5.526 31,884 +0.13(+2.41%)
Oct 20, 2014 5.502 5.502 5.363 5.396 13,334 -0.07(-1.19%)
Oct 17, 2014 5.518 5.542 5.458 5.461 1,845 -0.01(-0.15%)
Oct 16, 2014 5.266 5.567 5.266 5.469 18,458 +0.03(+0.60%)
Oct 15, 2014 5.111 5.437 4.998 5.437 22,975 +0.14(+2.61%)
Oct 14, 2014 5.071 5.298 5.071 5.298 4,823 +0.22(+4.32%)
Oct 13, 2014 5.079 5.225 4.981 5.079 80,198 -0.01(-0.16%)
Oct 10, 2014 5.201 5.241 4.981 5.087 37,563 -0.20(-3.69%)
Oct 09, 2014 5.502 5.502 5.258 5.282 46,209 -0.46(-7.93%)
Oct 08, 2014 5.827 5.924 5.168 5.737 54,704 -0.25(-4.21%)
Oct 07, 2014 6.395 6.395 5.810 5.989 42,493 -0.33(-5.27%)
Oct 06, 2014 7.159 7.159 5.716 6.322 58,028 -1.11(-14.97%)
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.