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

Pangaea Logistics So (NQ: PANL )

7.960 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2018 2.625 2.690 2.600 2.633 8,548 +0.02(+0.95%)
May 30, 2018 2.707 2.707 2.600 2.608 6,092 +0.00(+0.00%)
May 29, 2018 2.800 2.814 2.600 2.608 13,100 -0.20(-7.04%)
May 25, 2018 2.806 2.806 2.806 0 +0.08(+3.02%)
May 24, 2018 2.822 2.822 2.682 2.724 3,868 -0.08(-2.93%)
May 23, 2018 2.699 2.806 2.699 2.806 4,429 +0.17(+6.56%)
May 22, 2018 2.649 2.905 2.633 2.633 14,032 +0.04(+1.59%)
May 21, 2018 2.633 2.633 2.592 2.592 3,043 -0.03(-1.25%)
May 18, 2018 2.822 2.822 2.592 2.625 14,441 -0.15(-5.34%)
May 17, 2018 2.781 2.781 2.773 2.773 5,442 +0.02(+0.90%)
May 16, 2018 2.732 2.855 2.675 2.748 10,501 -0.10(-3.47%)
May 15, 2018 2.765 2.847 2.682 2.847 5,487 +0.12(+4.22%)
May 14, 2018 2.784 2.830 2.715 2.732 9,609 -0.04(-1.48%)
May 11, 2018 2.913 2.962 2.748 2.773 42,517 +0.02(+0.90%)
May 10, 2018 2.740 2.841 2.646 2.748 27,345 +0.02(+0.91%)
May 09, 2018 2.699 2.843 2.699 2.724 14,593 +0.03(+1.22%)
May 08, 2018 2.501 2.716 2.501 2.691 4,301 -0.03(-1.21%)
May 07, 2018 2.789 2.830 2.724 2.724 17,848 -0.09(-3.22%)
May 04, 2018 2.781 2.888 2.740 2.814 26,997 +0.03(+1.18%)
May 03, 2018 2.485 2.781 2.468 2.781 21,929 +0.31(+12.67%)
May 02, 2018 2.477 2.493 2.436 2.468 16,106 -0.06(-2.28%)
May 01, 2018 2.509 2.526 2.468 2.526 7,949 +0.02(+0.79%)
Apr 30, 2018 2.556 2.556 2.477 2.506 5,661 -0.08(-3.00%)
Apr 27, 2018 2.370 2.584 2.370 2.584 18,971 +0.13(+5.37%)
Apr 26, 2018 2.439 2.510 2.386 2.452 22,008 -0.07(-2.93%)
Apr 25, 2018 2.551 2.617 2.510 2.526 52,647 -0.09(-3.46%)
Apr 24, 2018 2.633 2.649 2.551 2.617 24,204 +0.02(+0.63%)
Apr 23, 2018 2.674 2.765 2.600 2.600 10,026 -0.11(-3.95%)
Apr 20, 2018 2.880 2.880 2.551 2.707 19,451 -0.15(-5.19%)
Apr 19, 2018 2.658 2.871 2.617 2.855 26,374 +0.21(+7.76%)
Apr 18, 2018 2.733 2.733 2.649 2.649 12,494 -0.07(-2.42%)
Apr 17, 2018 2.691 2.773 2.691 2.715 24,261 +0.08(+3.12%)
Apr 16, 2018 2.682 2.769 2.510 2.633 32,758 +0.05(+1.91%)
Apr 13, 2018 2.855 2.855 2.435 2.584 135,855 +0.08(+3.29%)
Apr 12, 2018 2.468 2.674 2.353 2.501 66,617 +0.10(+4.11%)
Apr 11, 2018 2.287 2.649 2.263 2.403 83,529 +0.04(+1.74%)
Apr 10, 2018 2.304 2.337 2.222 2.361 51,380 +0.07(+3.24%)
Apr 09, 2018 2.271 2.287 2.238 2.287 6,547 +0.04(+1.83%)
Apr 06, 2018 2.304 2.468 2.041 2.246 90,401 -0.06(-2.50%)
Apr 05, 2018 2.189 2.427 1.999 2.304 29,153 +0.30(+14.75%)
Apr 04, 2018 1.932 2.106 1.932 2.008 19,127 -0.07(-3.56%)
Apr 03, 2018 2.098 2.222 2.082 2.082 17,454 +0.01(+0.40%)
Apr 02, 2018 2.139 2.238 1.934 2.074 36,192 -0.11(-4.91%)
Mar 29, 2018 2.180 2.180 2.180 0 -0.07(-3.28%)
Mar 28, 2018 2.320 2.320 2.222 2.255 53,370 -0.10(-4.20%)
Mar 27, 2018 2.468 2.468 2.345 2.353 10,742 -0.12(-4.67%)
Mar 26, 2018 2.419 2.485 2.370 2.468 9,829 +0.12(+4.90%)
Mar 23, 2018 2.501 2.501 2.304 2.353 73,259 -0.15(-5.92%)
Mar 22, 2018 2.715 2.715 2.460 2.501 150,890 -0.11(-4.09%)
Mar 21, 2018 2.592 2.625 2.485 2.608 48,472 +0.15(+6.00%)
Mar 20, 2018 2.575 2.575 2.404 2.460 24,367 -0.11(-4.16%)
Mar 19, 2018 2.608 2.617 2.542 2.567 35,459 -0.04(-1.58%)
Mar 16, 2018 2.584 2.633 2.542 2.608 59,659 +0.06(+2.26%)
Mar 15, 2018 2.493 2.633 2.444 2.551 36,625 +0.08(+3.33%)
Mar 14, 2018 2.460 2.526 2.403 2.468 19,473 -0.02(-0.66%)
Mar 13, 2018 2.477 2.485 2.433 2.485 6,619 -0.03(-1.31%)
Mar 12, 2018 2.649 2.666 2.468 2.518 19,299 -0.12(-4.37%)
Mar 09, 2018 2.649 2.732 2.600 2.633 53,946 +0.01(+0.31%)
Mar 08, 2018 2.575 2.641 2.559 2.625 14,754 +0.07(+2.90%)
Mar 07, 2018 2.789 2.789 2.551 2.551 19,170 -0.23(-8.28%)
Mar 06, 2018 2.839 2.962 2.680 2.781 133,418 -0.06(-2.03%)
Mar 05, 2018 2.452 2.839 2.285 2.839 99,142 +0.17(+6.48%)
Mar 02, 2018 2.238 2.666 2.238 2.666 12,135 +0.44(+19.91%)
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.