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

Pangaea Logistics So (NQ: PANL )

7.980 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2015 3.283 2.995 2.995 3.283 121 +0.29(+9.62%)
Jan 29, 2015 3.020 3.053 2.954 2.995 3,524 -0.07(-2.15%)
Jan 28, 2015 3.044 3.127 2.929 3.061 2,073 -0.07(-2.11%)
Jan 27, 2015 3.234 3.234 3.127 3.127 443 -0.16(-4.76%)
Jan 26, 2015 3.028 3.283 3.028 3.283 1,215 +0.21(+6.97%)
Jan 23, 2015 3.036 3.069 3.036 3.069 364 +0.04(+1.36%)
Jan 22, 2015 2.937 3.028 2.937 3.028 2,815 -0.04(-1.34%)
Jan 21, 2015 3.127 3.127 2.937 3.069 595 +0.02(+0.54%)
Jan 20, 2015 3.143 3.143 3.053 3.053 972 -0.10(-3.13%)
Jan 16, 2015 3.201 3.201 3.143 3.151 27,170 -0.05(-1.54%)
Jan 15, 2015 3.217 3.217 3.201 3.201 607 -0.10(-2.99%)
Jan 14, 2015 3.341 3.390 3.291 3.299 9,507 +0.00(+0.00%)
Jan 13, 2015 3.382 3.390 3.299 3.299 2,126 -0.08(-2.43%)
Jan 12, 2015 3.456 3.538 3.382 3.382 364 -0.08(-2.39%)
Jan 09, 2015 3.653 3.785 3.456 3.465 3,981 -0.20(-5.38%)
Jan 08, 2015 3.760 3.785 3.662 3.662 5,347 -0.09(-2.41%)
Jan 07, 2015 3.752 3.752 3.752 3.752 182 -0.05(-1.30%)
Jan 06, 2015 3.785 3.801 3.785 3.801 243 +0.03(+0.87%)
Jan 05, 2015 3.867 3.875 3.768 3.768 607 -0.10(-2.55%)
Jan 02, 2015 3.925 3.925 3.867 3.867 1,018 -0.04(-1.05%)
Dec 31, 2014 3.818 3.908 3.908 3.908 11,788 -0.12(-2.86%)
Dec 30, 2014 4.024 4.106 3.810 4.024 7,491 +0.16(+4.04%)
Dec 29, 2014 4.106 4.106 3.867 3.867 928 +0.07(+1.73%)
Dec 26, 2014 3.793 3.908 3.744 3.801 14,308 -0.03(-0.86%)
Dec 24, 2014 3.801 3.834 3.834 3.834 607 -0.07(-1.69%)
Dec 23, 2014 3.818 3.900 3.801 3.900 4,792 +0.00(+0.00%)
Dec 22, 2014 3.793 3.908 3.793 3.900 13,664 +0.11(+2.82%)
Dec 19, 2014 4.312 4.320 3.793 3.793 22,881 -0.44(-10.49%)
Dec 18, 2014 4.147 4.320 3.941 4.237 11,988 +0.10(+2.39%)
Dec 17, 2014 3.991 4.147 3.958 4.139 7,080 +0.03(+0.80%)
Dec 16, 2014 4.106 4.106 3.703 4.106 12,477 -0.02(-0.60%)
Dec 15, 2014 4.073 4.131 3.908 4.131 6,074 +0.02(+0.40%)
Dec 12, 2014 4.197 4.197 4.073 4.114 10,907 -0.13(-3.10%)
Dec 11, 2014 4.327 4.336 4.114 4.246 3,281 -0.11(-2.46%)
Dec 10, 2014 4.525 4.525 4.242 4.353 16,042 -0.16(-3.47%)
Dec 09, 2014 4.484 4.567 4.279 4.509 7,899 +0.23(+5.48%)
Dec 08, 2014 4.632 4.641 4.178 4.275 14,810 -0.20(-4.50%)
Dec 05, 2014 4.254 4.476 4.246 4.476 15,326 +0.28(+6.67%)
Dec 04, 2014 4.229 4.229 4.147 4.196 2,186 +0.06(+1.39%)
Dec 03, 2014 4.320 4.336 4.131 4.139 6,506 -0.20(-4.55%)
Dec 02, 2014 4.040 4.336 4.040 4.336 8,644 +0.03(+0.76%)
Dec 01, 2014 4.213 4.303 3.991 4.303 12,566 -0.01(-0.13%)
Nov 28, 2014 4.309 4.309 4.309 4.309 697 -0.01(-0.25%)
Nov 26, 2014 4.172 4.320 4.320 4.320 16,893 +0.13(+3.14%)
Nov 25, 2014 4.114 4.188 4.106 4.188 12,819 +0.00(+0.00%)
Nov 24, 2014 3.867 4.237 3.826 4.188 58,348 +0.14(+3.46%)
Nov 21, 2014 4.032 4.114 3.973 4.048 5,633 +0.04(+1.03%)
Nov 20, 2014 3.900 4.024 3.900 4.007 3,402 +0.18(+4.73%)
Nov 19, 2014 3.908 3.908 3.826 3.826 8,869 +0.00(+0.00%)
Nov 18, 2014 3.760 4.114 3.760 3.826 40,606 +0.01(+0.22%)
Nov 17, 2014 4.575 4.591 3.711 3.818 95,929 -0.91(-19.30%)
Nov 14, 2014 4.591 4.797 4.575 4.731 19,811 +0.14(+3.05%)
Nov 13, 2014 4.690 5.019 4.567 4.591 27,934 -0.11(-2.28%)
Nov 12, 2014 4.196 5.636 4.196 4.698 68,559 +0.58(+13.97%)
Nov 11, 2014 4.279 4.279 4.073 4.122 47,502 -0.09(-2.15%)
Nov 10, 2014 4.369 4.369 4.213 4.213 12,631 -0.15(-3.40%)
Nov 07, 2014 4.720 4.723 4.262 4.361 46,078 -0.31(-6.69%)
Nov 06, 2014 4.904 4.904 4.624 4.674 14,481 -0.18(-3.73%)
Nov 05, 2014 4.970 4.986 4.772 4.855 30,460 -0.21(-4.07%)
Nov 04, 2014 5.069 5.200 4.871 5.060 53,686 -0.01(-0.16%)
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.