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 (%)
Nov 30, 2015 2.477 2.493 2.386 2.419 6,805 -0.06(-2.33%)
Nov 25, 2015 2.255 2.477 2.477 2.477 9,236 +0.16(+7.12%)
Nov 24, 2015 2.353 2.353 2.287 2.312 2,378 -0.08(-3.54%)
Nov 23, 2015 2.345 2.397 2.345 2.397 2,169 +0.05(+2.21%)
Nov 20, 2015 2.378 2.386 2.345 2.345 5,324 -0.03(-1.38%)
Nov 19, 2015 2.378 2.378 2.378 2.378 121 +0.00(+0.00%)
Nov 18, 2015 2.518 2.518 2.378 2.378 24,558 -0.14(-5.56%)
Nov 17, 2015 2.452 2.518 2.452 2.518 2,075 +0.05(+2.00%)
Nov 16, 2015 2.453 2.468 2.453 2.468 2,792 +0.00(+0.02%)
Nov 13, 2015 2.542 2.559 2.452 2.468 34,852 -0.08(-3.24%)
Nov 12, 2015 2.501 2.618 2.501 2.551 32,959 +0.10(+4.03%)
Nov 11, 2015 2.452 2.452 2.452 2.452 121 -0.02(-1.00%)
Nov 09, 2015 2.493 2.477 2.477 2.477 4,618 +0.01(+0.33%)
Nov 06, 2015 2.493 2.510 2.468 2.468 7,284 -0.03(-1.32%)
Nov 05, 2015 2.510 2.510 2.411 2.501 12,153 -0.02(-0.98%)
Nov 04, 2015 2.518 2.551 2.477 2.526 2,430 -0.02(-0.97%)
Nov 03, 2015 2.592 2.592 2.487 2.551 425 -0.01(-0.32%)
Nov 02, 2015 2.427 2.592 2.427 2.559 8,021 +0.07(+2.64%)
Oct 30, 2015 2.436 2.608 2.436 2.493 6,956 +0.05(+2.02%)
Oct 29, 2015 2.518 2.526 2.444 2.444 19,276 -0.09(-3.57%)
Oct 28, 2015 2.559 2.559 2.483 2.534 14,192 -0.04(-1.60%)
Oct 27, 2015 2.559 2.670 2.559 2.575 6,644 +0.04(+1.62%)
Oct 26, 2015 2.592 2.592 2.534 2.534 22,362 -0.06(-2.22%)
Oct 22, 2015 2.592 2.592 2.592 2.592 21 -0.05(-1.87%)
Oct 21, 2015 2.674 2.674 2.641 2.641 4,444 -0.07(-2.72%)
Oct 20, 2015 2.641 2.715 2.641 2.715 14,365 +0.07(+2.48%)
Oct 19, 2015 2.724 2.724 2.650 2.650 3,404 -0.07(-2.42%)
Oct 15, 2015 2.641 2.715 2.715 2.715 729 +0.06(+2.17%)
Oct 14, 2015 2.658 2.658 2.658 2.658 160 -0.07(-2.42%)
Oct 13, 2015 2.724 2.748 2.724 2.724 612 +0.03(+1.22%)
Oct 12, 2015 2.691 2.691 2.691 2.691 249 -0.11(-3.82%)
Oct 09, 2015 2.943 2.943 2.798 2.798 2,445 -0.10(-3.41%)
Oct 08, 2015 2.880 2.900 2.880 2.896 2,202 -0.06(-1.95%)
Oct 07, 2015 2.814 3.003 2.732 2.954 9,716 +0.23(+8.46%)
Oct 06, 2015 2.526 2.740 2.526 2.724 2,366 +0.16(+6.09%)
Oct 05, 2015 2.551 2.600 2.551 2.567 3,120 +0.08(+3.31%)
Oct 02, 2015 2.485 2.485 2.485 2.485 121 -0.02(-0.85%)
Oct 01, 2015 2.493 2.542 2.489 2.506 4,254 -0.04(-1.75%)
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%)
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.