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

Pangaea Logistics So (NQ: PANL )

7.750 -0.130 (-1.65%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 13, 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 2.568 2.568 2.438 2.519 5,636 -0.15(-5.49%)
Sep 29, 2015 2.560 2.665 2.527 2.665 3,165 +0.02(+0.92%)
Sep 28, 2015 2.617 2.641 2.210 2.641 11,399 +0.00(+0.00%)
Sep 25, 2015 2.633 2.641 2.560 2.641 7,943 -0.05(-1.81%)
Sep 24, 2015 2.755 2.755 2.690 2.690 1,833 -0.11(-3.78%)
Sep 23, 2015 2.804 2.812 2.706 2.795 4,889 -0.01(-0.29%)
Sep 22, 2015 2.730 2.804 2.730 2.804 3,418 +0.05(+1.77%)
Sep 21, 2015 2.690 2.787 2.641 2.755 2,589 +0.13(+4.95%)
Sep 18, 2015 2.877 2.885 2.227 2.625 30,829 -0.26(-9.01%)
Sep 17, 2015 2.877 2.885 2.844 2.885 10,672 +0.01(+0.28%)
Sep 16, 2015 2.852 2.925 2.844 2.877 16,058 -0.05(-1.67%)
Sep 15, 2015 2.950 2.990 2.852 2.925 9,627 +0.06(+1.98%)
Sep 14, 2015 2.909 2.966 2.771 2.869 16,165 -0.02(-0.84%)
Sep 11, 2015 2.730 2.942 2.730 2.893 25,560 +0.22(+8.21%)
Sep 10, 2015 2.674 2.682 2.592 2.674 15,112 -0.01(-0.30%)
Sep 09, 2015 2.657 2.682 2.544 2.682 11,927 +0.00(+0.00%)
Sep 08, 2015 2.592 2.722 2.584 2.682 13,994 +0.13(+5.10%)
Sep 04, 2015 2.617 2.552 2.552 2.552 19,442 -0.21(-7.65%)
Sep 03, 2015 2.682 2.763 2.617 2.763 4,352 +0.14(+5.26%)
Sep 02, 2015 2.535 2.641 2.535 2.625 664 +0.06(+2.22%)
Sep 01, 2015 2.454 2.568 2.454 2.568 1,740 -0.03(-1.25%)
Aug 31, 2015 2.641 2.641 2.527 2.600 9,834 -0.01(-0.31%)
Aug 28, 2015 2.568 2.682 2.560 2.609 18,440 +0.03(+1.26%)
Aug 27, 2015 2.332 2.600 2.332 2.576 1,298 +0.18(+7.46%)
Aug 26, 2015 2.438 2.479 2.397 2.397 11,414 -0.04(-1.67%)
Aug 25, 2015 2.527 2.527 2.438 2.438 2,338 -0.08(-3.23%)
Aug 24, 2015 2.609 2.609 2.153 2.519 21,036 -0.09(-3.43%)
Aug 21, 2015 2.707 2.714 2.609 2.609 3,363 -0.12(-4.46%)
Aug 20, 2015 2.730 2.739 2.697 2.730 8,130 +0.04(+1.51%)
Aug 19, 2015 2.676 2.714 2.609 2.690 2,762 +0.02(+0.81%)
Aug 18, 2015 2.747 2.755 2.649 2.668 3,322 +0.02(+0.69%)
Aug 17, 2015 2.568 2.682 2.568 2.650 5,042 +0.03(+1.27%)
Aug 14, 2015 2.730 2.730 2.527 2.617 29,014 -0.12(-4.45%)
Aug 13, 2015 2.690 2.739 2.576 2.739 21,573 +0.06(+2.27%)
Aug 12, 2015 2.527 2.690 2.527 2.678 15,689 +0.21(+8.39%)
Aug 11, 2015 2.682 2.682 2.470 2.470 3,876 -0.17(-6.46%)
Aug 10, 2015 2.657 2.682 2.641 2.641 9,890 +0.00(+0.00%)
Aug 07, 2015 2.641 2.641 2.641 2.641 262 -0.04(-1.52%)
Aug 06, 2015 2.678 2.682 2.674 2.682 492 -0.01(-0.30%)
Aug 05, 2015 2.657 2.763 2.657 2.690 6,813 +0.00(+0.00%)
Aug 04, 2015 2.649 2.690 2.641 2.690 1,356 -0.02(-0.90%)
Aug 03, 2015 2.714 2.714 2.714 2.714 738 -0.01(-0.30%)
Jul 30, 2015 2.722 2.722 2.722 2.722 125 +0.00(+0.00%)
Jul 29, 2015 2.722 2.747 2.641 2.722 8,565 +0.05(+1.82%)
Jul 28, 2015 2.617 2.771 2.446 2.674 40,546 +0.00(+0.00%)
Jul 27, 2015 2.600 2.706 2.487 2.674 1,720 +0.10(+3.79%)
Jul 24, 2015 2.576 2.576 2.576 2.576 183 -0.02(-0.63%)
Jul 23, 2015 2.592 2.592 2.592 2.592 131 -0.05(-1.85%)
Jul 21, 2015 2.633 2.641 2.641 2.641 984 +0.05(+1.88%)
Jul 20, 2015 2.584 2.594 2.584 2.592 2,079 -0.01(-0.31%)
Jul 17, 2015 2.576 2.714 2.568 2.600 4,268 -0.06(-2.14%)
Jul 16, 2015 2.592 2.722 2.560 2.657 10,272 +0.11(+4.47%)
Jul 15, 2015 2.682 2.682 2.544 2.544 12,411 -0.14(-5.15%)
Jul 14, 2015 2.462 2.787 2.462 2.682 9,688 +0.15(+6.11%)
Jul 13, 2015 2.495 2.649 2.495 2.527 8,679 +0.00(+0.00%)
Jul 10, 2015 2.487 2.527 2.487 2.527 2,554 +0.00(+0.00%)
Jul 08, 2015 2.495 2.527 2.527 2.527 19,812 +0.07(+2.95%)
Jul 07, 2015 2.446 2.540 2.446 2.455 1,413 +0.03(+1.38%)
Jul 06, 2015 2.495 2.611 2.422 2.422 6,875 -0.14(-5.40%)
Jul 02, 2015 2.641 2.560 2.560 2.560 2,707 -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.