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 (%)
Apr 28, 2017 2.728 2.728 2.695 2.699 14,059 -0.01(-0.31%)
Apr 27, 2017 2.715 2.732 2.699 2.707 19,659 -0.08(-2.95%)
Apr 26, 2017 2.814 2.814 2.789 2.789 943 +0.00(+0.00%)
Apr 25, 2017 2.855 2.855 2.765 2.789 12,869 +0.02(+0.59%)
Apr 24, 2017 2.831 3.012 2.715 2.773 18,919 +0.05(+1.81%)
Apr 21, 2017 2.707 2.880 2.707 2.724 40,067 -0.02(-0.90%)
Apr 20, 2017 2.839 2.839 2.691 2.748 29,254 +0.03(+1.21%)
Apr 19, 2017 2.699 2.798 2.691 2.715 41,897 +0.02(+0.92%)
Apr 18, 2017 2.881 2.881 2.691 2.691 31,338 -0.10(-3.54%)
Apr 17, 2017 2.806 2.880 2.756 2.789 18,729 -0.03(-1.17%)
Apr 13, 2017 2.773 2.880 2.773 2.822 42,058 +0.05(+1.78%)
Apr 12, 2017 2.880 3.044 2.765 2.773 57,654 -0.02(-0.88%)
Apr 11, 2017 2.781 3.036 2.781 2.798 49,244 +0.02(+0.59%)
Apr 10, 2017 2.773 3.003 2.756 2.781 50,471 -0.02(-0.59%)
Apr 07, 2017 2.762 2.789 2.707 2.798 18,029 +0.00(+0.00%)
Apr 06, 2017 2.830 2.830 2.765 2.798 31,070 -0.01(-0.29%)
Apr 05, 2017 2.798 2.847 2.757 2.806 20,181 +0.04(+1.49%)
Apr 04, 2017 2.789 2.839 2.765 2.765 15,113 +0.02(+0.60%)
Apr 03, 2017 2.789 2.789 2.748 2.748 4,197 -0.06(-2.05%)
Mar 31, 2017 2.863 2.863 2.715 2.806 26,100 +0.05(+1.79%)
Mar 30, 2017 2.773 2.798 2.699 2.756 40,958 -0.02(-0.59%)
Mar 29, 2017 2.757 2.830 2.748 2.773 14,840 +0.02(+0.90%)
Mar 28, 2017 2.995 2.995 2.748 2.748 13,237 -0.01(-0.30%)
Mar 27, 2017 2.765 3.020 2.748 2.756 80,845 -0.07(-2.33%)
Mar 24, 2017 2.788 2.851 2.748 2.822 31,349 +0.07(+2.69%)
Mar 23, 2017 2.798 2.822 2.748 2.748 10,426 -0.05(-1.76%)
Mar 22, 2017 2.839 2.921 2.798 2.798 47,573 -0.01(-0.29%)
Mar 21, 2017 3.020 3.020 2.789 2.806 32,338 +0.00(+0.00%)
Mar 20, 2017 2.756 2.942 2.749 2.806 92,837 +0.04(+1.49%)
Mar 17, 2017 2.863 3.020 2.756 2.765 24,653 -0.06(-2.04%)
Mar 16, 2017 2.781 3.012 2.756 2.822 98,785 +0.07(+2.69%)
Mar 15, 2017 2.752 2.913 2.748 2.748 23,948 -0.04(-1.48%)
Mar 14, 2017 2.789 3.003 2.748 2.789 28,842 +0.04(+1.50%)
Mar 13, 2017 2.682 2.979 2.682 2.748 37,302 +0.07(+2.77%)
Mar 10, 2017 2.715 2.724 2.674 2.674 5,057 -0.11(-3.85%)
Mar 09, 2017 2.789 2.789 2.649 2.781 47,694 +0.07(+2.42%)
Mar 08, 2017 2.559 2.740 2.551 2.715 28,822 +0.08(+3.12%)
Mar 06, 2017 2.633 2.633 2.633 0 -0.02(-0.62%)
Mar 03, 2017 2.592 2.707 2.526 2.649 22,860 -0.02(-0.92%)
Mar 02, 2017 2.740 2.749 2.666 2.674 36,597 +0.02(+0.93%)
Mar 01, 2017 2.740 2.740 2.592 2.649 27,228 +0.10(+3.87%)
Feb 28, 2017 2.621 2.621 2.551 2.551 313 -0.21(-7.46%)
Feb 27, 2017 2.617 2.880 2.600 2.756 79,989 +0.06(+2.13%)
Feb 24, 2017 2.493 2.765 2.493 2.699 29,879 +0.12(+4.79%)
Feb 23, 2017 2.682 2.979 2.510 2.575 69,335 -0.07(-2.80%)
Feb 22, 2017 2.674 2.682 2.510 2.649 25,602 -0.04(-1.53%)
Feb 21, 2017 2.682 2.691 2.682 2.691 1,006 +0.14(+5.48%)
Feb 17, 2017 2.551 2.551 2.551 0 +0.03(+1.30%)
Feb 16, 2017 2.769 2.769 2.518 2.518 1,991 -0.02(-0.65%)
Feb 15, 2017 2.493 2.542 2.493 2.534 990 -0.03(-1.28%)
Feb 14, 2017 2.620 2.620 2.559 2.567 2,945 +0.01(+0.32%)
Feb 13, 2017 2.551 2.611 2.542 2.559 3,594 +0.07(+2.64%)
Feb 10, 2017 2.477 2.625 2.477 2.493 10,391 +0.13(+5.57%)
Feb 09, 2017 2.427 2.551 2.345 2.361 9,895 -0.05(-2.05%)
Feb 07, 2017 2.411 2.411 2.411 32 +0.05(+2.09%)
Feb 06, 2017 2.350 2.361 2.350 2.361 1,362 -0.04(-1.72%)
Feb 03, 2017 2.361 2.411 2.345 2.403 5,338 -0.02(-1.02%)
Feb 02, 2017 2.501 2.592 2.427 2.427 1,968 -0.11(-4.22%)
Feb 01, 2017 2.551 2.598 2.534 2.534 4,414 -0.06(-2.28%)
Jan 31, 2017 2.724 3.086 2.559 2.594 93,054 -0.15(-5.63%)
Jan 30, 2017 2.707 2.748 2.649 2.748 11,173 +0.05(+1.77%)
Jan 27, 2017 2.773 2.773 2.700 2.700 670 -0.06(-2.03%)
Jan 26, 2017 2.756 2.756 2.740 2.756 1,853 +0.02(+0.90%)
Jan 25, 2017 2.740 2.740 2.625 2.732 1,605 +0.02(+0.91%)
Jan 24, 2017 2.773 2.773 2.707 2.707 243 +0.11(+4.11%)
Jan 23, 2017 2.604 2.715 2.600 2.600 1,096 -0.08(-3.07%)
Jan 20, 2017 2.798 2.798 2.674 2.682 5,494 -0.11(-3.81%)
Jan 19, 2017 2.830 2.830 2.761 2.789 6,909 +0.01(+0.27%)
Jan 18, 2017 2.666 2.732 2.666 2.781 7,632 +0.08(+3.05%)
Jan 17, 2017 2.642 2.732 2.642 2.699 1,379 -0.04(-1.50%)
Jan 13, 2017 2.740 2.740 2.740 0 +0.09(+3.42%)
Jan 12, 2017 2.715 2.765 2.649 2.649 10,213 -0.14(-5.01%)
Jan 11, 2017 2.633 2.789 2.633 2.789 3,038 +0.09(+3.35%)
Jan 10, 2017 2.765 2.765 2.699 2.699 3,303 -0.06(-2.09%)
Jan 09, 2017 2.773 2.773 2.666 2.756 7,588 +0.02(+0.60%)
Jan 06, 2017 2.740 2.748 2.592 2.740 7,035 -0.01(-0.30%)
Jan 05, 2017 2.748 2.748 2.748 2.748 877 +0.00(+0.00%)
Jan 04, 2017 2.633 2.773 2.552 2.748 1,119 +0.14(+5.36%)
Jan 03, 2017 2.839 2.839 2.469 2.608 4,725 -0.19(-6.76%)
Dec 30, 2016 2.798 2.798 2.798 0 +0.02(+0.89%)
Dec 29, 2016 2.830 2.830 2.633 2.773 54,049 -0.02(-0.88%)
Dec 28, 2016 2.756 2.872 2.592 2.798 93,020 +0.04(+1.49%)
Dec 27, 2016 2.197 2.832 2.197 2.756 20,049 +0.56(+25.47%)
Dec 23, 2016 2.197 2.197 2.197 0 +0.04(+1.91%)
Dec 22, 2016 2.156 2.189 2.156 2.156 14,451 +0.02(+0.77%)
Dec 21, 2016 2.172 2.180 2.074 2.139 33,931 -0.04(-1.89%)
Dec 20, 2016 2.041 2.180 2.041 2.180 16,500 +0.16(+7.72%)
Dec 19, 2016 2.115 2.161 1.975 2.024 76,645 -0.15(-6.82%)
Dec 16, 2016 2.189 2.202 2.148 2.172 34,877 +0.03(+1.54%)
Dec 15, 2016 2.295 2.295 2.139 2.139 49,193 -0.16(-7.14%)
Dec 14, 2016 2.485 2.485 2.304 2.304 1,894 -0.17(-6.98%)
Dec 13, 2016 2.649 2.737 2.477 2.477 4,946 -0.10(-3.83%)
Dec 12, 2016 2.551 2.575 2.551 2.575 5,210 -0.02(-0.95%)
Dec 09, 2016 2.625 2.625 2.600 2.600 629 -0.02(-0.94%)
Dec 08, 2016 2.625 2.847 2.501 2.625 26,212 +0.00(+0.00%)
Dec 07, 2016 2.696 2.696 2.617 2.625 8,229 -0.10(-3.63%)
Dec 06, 2016 2.756 2.876 2.658 2.724 18,027 -0.18(-6.23%)
Dec 05, 2016 2.880 3.044 2.699 2.905 80,721 +0.03(+1.15%)
Dec 02, 2016 2.510 2.872 2.510 2.872 41,848 +0.35(+13.68%)
Dec 01, 2016 2.608 2.612 2.477 2.526 10,473 -0.13(-4.95%)
Nov 30, 2016 2.674 2.674 2.542 2.658 3,351 -0.02(-0.62%)
Nov 29, 2016 2.641 2.715 2.633 2.674 6,904 -0.11(-3.85%)
Nov 28, 2016 2.847 2.847 2.707 2.781 23,885 -0.08(-2.87%)
Nov 25, 2016 2.781 2.880 2.781 2.863 2,458 +0.07(+2.35%)
Nov 23, 2016 2.798 2.798 2.798 0 +0.02(+0.89%)
Nov 22, 2016 2.699 2.962 2.612 2.773 7,474 +0.06(+2.12%)
Nov 21, 2016 2.666 2.839 2.600 2.715 67,479 +0.12(+4.43%)
Nov 18, 2016 2.839 2.880 2.310 2.600 47,422 -0.20(-7.06%)
Nov 17, 2016 3.086 3.497 2.679 2.798 623,450 +0.13(+4.94%)
Nov 16, 2016 2.658 3.653 2.468 2.666 662,117 +0.20(+8.00%)
Nov 15, 2016 2.065 2.880 2.054 2.468 397,843 +0.43(+20.97%)
Nov 14, 2016 2.123 2.156 2.041 2.041 13,694 -0.06(-2.75%)
Nov 11, 2016 2.082 2.197 2.082 2.098 2,552 +0.05(+2.41%)
Nov 10, 2016 2.098 2.098 2.049 10,801 -0.05(-2.35%)
Nov 09, 2016 1.991 2.098 1.991 2.098 8,397 +0.06(+2.82%)
Nov 08, 2016 2.082 2.205 1.975 2.041 20,214 +0.00(+0.00%)
Nov 07, 2016 2.106 2.115 2.041 2.041 15,093 -0.02(-0.80%)
Nov 04, 2016 2.115 2.205 2.057 2.057 14,398 -0.02(-1.19%)
Nov 03, 2016 2.106 2.205 1.975 2.082 20,711 -0.04(-1.94%)
Nov 02, 2016 2.119 2.213 2.119 2.123 23,152 +0.02(+0.78%)
Nov 01, 2016 2.127 2.163 2.106 2.106 6,040 +0.00(+0.00%)
Oct 31, 2016 2.180 2.246 2.098 2.106 31,298 -0.01(-0.39%)
Oct 28, 2016 2.098 2.139 2.098 2.115 18,883 +0.02(+0.78%)
Oct 27, 2016 2.139 2.148 2.098 2.098 6,303 -0.02(-0.78%)
Oct 26, 2016 2.222 2.263 2.115 2.115 6,745 +0.02(+0.78%)
Oct 25, 2016 2.123 2.263 2.098 2.098 23,944 -0.08(-3.77%)
Oct 24, 2016 2.115 2.255 2.098 2.180 24,126 +0.04(+1.92%)
Oct 21, 2016 2.171 2.246 2.090 2.139 19,873 +0.07(+3.17%)
Oct 20, 2016 2.090 2.090 2.074 2.074 4,631 -0.02(-0.79%)
Oct 19, 2016 2.090 2.090 2.090 2.090 8,051 +0.00(+0.00%)
Oct 18, 2016 2.090 2.090 2.090 2.090 4,739 +0.02(+0.79%)
Oct 17, 2016 2.082 2.172 2.074 2.074 13,070 -0.02(-1.18%)
Oct 14, 2016 2.205 2.205 2.098 2.098 19,671 +0.01(+0.39%)
Oct 13, 2016 2.082 2.205 2.082 2.090 675 -0.07(-3.07%)
Oct 12, 2016 2.156 2.156 2.156 2.156 230 +0.01(+0.40%)
Oct 07, 2016 2.148 2.148 2.148 2.148 23 +0.06(+2.76%)
Oct 06, 2016 2.090 2.164 2.082 2.090 958 -0.01(-0.39%)
Oct 05, 2016 2.115 2.115 2.098 2.098 1,503 -0.01(-0.39%)
Oct 04, 2016 2.106 2.106 2.106 2.106 121 +0.01(+0.39%)
Oct 03, 2016 2.074 2.168 2.074 2.098 4,156 +0.04(+2.00%)
Sep 30, 2016 2.164 2.205 2.057 2.057 10,359 -0.10(-4.76%)
Sep 29, 2016 2.263 2.263 2.098 2.160 894 +0.06(+2.94%)
Sep 28, 2016 2.255 2.255 2.098 2.098 994 +0.01(+0.39%)
Sep 27, 2016 2.222 2.279 2.090 2.090 3,220 -0.09(-4.15%)
Sep 26, 2016 2.180 2.198 2.180 2.180 5,590 +0.07(+3.52%)
Sep 23, 2016 2.090 2.106 2.090 2.106 4,078 -0.07(-3.03%)
Sep 22, 2016 2.098 2.180 2.098 2.172 7,733 +0.07(+3.53%)
Sep 21, 2016 2.098 2.098 2.098 2.098 464 +0.02(+0.79%)
Sep 20, 2016 2.065 2.143 2.065 2.082 1,374 +0.04(+2.02%)
Sep 19, 2016 2.098 2.098 2.041 2.041 511 -0.07(-3.13%)
Sep 16, 2016 1.901 2.106 1.901 2.106 28,979 +0.07(+3.64%)
Sep 15, 2016 1.909 2.041 1.901 2.032 23,515 +0.12(+6.47%)
Sep 14, 2016 1.901 1.999 1.901 1.909 11,324 +0.02(+0.87%)
Sep 13, 2016 1.892 1.967 1.892 1.892 4,790 -0.01(-0.43%)
Sep 12, 2016 1.901 1.917 1.892 1.901 7,085 +0.01(+0.43%)
Sep 09, 2016 1.942 1.958 1.892 1.892 5,973 -0.04(-2.13%)
Sep 08, 2016 1.942 1.975 1.934 1.934 3,532 +0.00(+0.00%)
Sep 07, 2016 1.950 2.230 1.934 1.934 11,841 -0.03(-1.67%)
Sep 06, 2016 2.074 2.230 1.950 1.967 17,646 -0.11(-5.16%)
Sep 02, 2016 2.065 2.074 2.074 2.074 607 -0.02(-0.79%)
Sep 01, 2016 2.263 2.263 2.065 2.090 1,310 -0.05(-2.31%)
Aug 31, 2016 2.139 2.168 2.098 2.139 5,786 -0.12(-5.11%)
Aug 30, 2016 2.361 2.361 2.016 2.255 16,442 +0.15(+7.03%)
Aug 29, 2016 2.024 2.263 2.024 2.106 3,642 +0.02(+0.86%)
Aug 26, 2016 2.312 2.542 2.016 2.088 39,893 -0.13(-5.99%)
Aug 25, 2016 2.098 2.399 2.024 2.222 22,978 +0.20(+9.76%)
Aug 24, 2016 2.024 2.024 2.024 2.024 676 +0.02(+1.23%)
Aug 23, 2016 2.008 2.178 1.999 1.999 759 +0.00(+0.00%)
Aug 22, 2016 1.975 2.057 1.967 1.999 4,496 +0.09(+4.74%)
Aug 18, 2016 1.909 1.909 1.909 1.909 243 -0.02(-1.28%)
Aug 17, 2016 1.901 1.934 1.901 1.934 1,384 +0.02(+0.86%)
Aug 16, 2016 1.925 1.925 1.917 1.917 1,154 +0.02(+0.87%)
Aug 15, 2016 2.094 2.094 1.901 1.901 2,673 +0.02(+0.87%)
Aug 12, 2016 2.106 2.106 1.851 1.884 6,147 -0.03(-1.63%)
Aug 11, 2016 1.967 1.967 1.892 1.916 3,016 -0.18(-8.74%)
Aug 09, 2016 1.962 2.099 2.099 2.099 27 +0.14(+7.18%)
Aug 08, 2016 1.942 1.991 1.934 1.958 1,299 -0.03(-1.65%)
Aug 05, 2016 1.983 2.526 1.983 1.991 11,975 +0.02(+1.26%)
Aug 04, 2016 1.958 1.967 1.958 1.967 1,878 +0.02(+0.84%)
Aug 03, 2016 1.983 2.020 1.950 1.950 6,156 -0.02(-1.25%)
Aug 02, 2016 2.189 2.287 1.975 1.975 39,347 -0.07(-3.61%)
Aug 01, 2016 2.049 2.049 2.049 2.049 842 +0.07(+3.75%)
Jul 28, 2016 1.963 1.975 1.975 1.975 77 +0.00(+0.00%)
Jul 27, 2016 1.925 1.975 1.925 1.975 873 +0.05(+2.56%)
Jul 26, 2016 1.991 1.991 1.917 1.925 5,631 -0.03(-1.68%)
Jul 25, 2016 1.934 1.958 1.917 1.958 851 +0.02(+1.28%)
Jul 21, 2016 1.934 1.934 1.934 1.934 121 +0.00(+0.00%)
Jul 20, 2016 1.934 1.934 1.934 1.934 202 +0.00(+0.00%)
Jul 18, 2016 1.934 1.934 1.934 1.934 121 +0.00(+0.00%)
Jul 15, 2016 1.934 1.934 1.934 1.934 622 +0.00(+0.00%)
Jul 14, 2016 1.934 1.934 1.934 1.934 121 +0.00(+0.00%)
Jul 13, 2016 1.934 1.934 1.934 1.934 176 +0.02(+0.86%)
Jul 12, 2016 1.925 1.925 1.917 1.917 1,149 -0.01(-0.43%)
Jul 11, 2016 1.942 1.942 1.925 1.925 404 -0.02(-0.85%)
Jul 08, 2016 1.942 1.942 1.942 1.942 230 +0.00(+0.00%)
Jul 07, 2016 2.016 2.016 1.942 1.942 480 -0.03(-1.67%)
Jul 05, 2016 1.975 1.975 1.975 1.975 255 +0.00(+0.00%)
Jul 01, 2016 2.024 1.975 1.975 1.975 729 +0.02(+0.84%)
Jun 30, 2016 2.049 2.049 1.958 1.958 589 +0.02(+1.28%)
Jun 29, 2016 1.917 1.934 1.917 1.934 695 +0.02(+0.86%)
Jun 28, 2016 1.868 1.917 1.868 1.917 486 -0.02(-0.94%)
Jun 27, 2016 1.892 1.935 1.827 1.935 1,442 -0.05(-2.40%)
Jun 24, 2016 1.991 2.197 1.892 1.983 3,870 -0.17(-8.02%)
Jun 23, 2016 2.098 2.156 2.098 2.156 896 +0.17(+8.71%)
Jun 22, 2016 1.991 1.991 1.983 1.983 377 +0.00(+0.00%)
Jun 21, 2016 1.983 1.983 1.983 1.983 486 +0.01(+0.42%)
Jun 20, 2016 2.106 2.106 1.975 1.975 249 -0.09(-4.38%)
Jun 17, 2016 2.065 2.065 2.065 2.065 3,051 +0.01(+0.40%)
Jun 16, 2016 2.057 2.057 2.057 2.057 260 +0.07(+3.73%)
Jun 15, 2016 2.123 2.123 1.983 1.983 430 -0.01(-0.41%)
Jun 14, 2016 1.975 2.172 1.975 1.991 1,400 -0.21(-9.36%)
Jun 13, 2016 2.205 2.205 2.197 2.197 811 -0.08(-3.61%)
Jun 10, 2016 1.950 2.279 1.950 2.279 478 +0.30(+15.03%)
Jun 09, 2016 1.991 1.991 1.892 1.981 1,336 -0.04(-1.89%)
Jun 07, 2016 1.967 2.019 2.019 2.019 2,309 +0.13(+6.71%)
Jun 06, 2016 1.884 1.921 1.876 1.892 932 -0.10(-4.96%)
Jun 03, 2016 1.868 1.991 1.868 1.991 729 +0.14(+7.56%)
Jun 02, 2016 1.868 1.868 1.851 1.851 604 +0.00(+0.00%)
Jun 01, 2016 1.887 1.887 1.827 1.851 9,424 -0.03(-1.75%)
May 31, 2016 1.884 1.884 1.884 1.884 136 +0.03(+1.78%)
May 27, 2016 1.860 1.851 1.851 1.851 9,601 +0.00(+0.00%)
May 26, 2016 1.851 1.860 1.840 1.851 12,650 -0.16(-8.16%)
May 25, 2016 1.901 2.016 1.901 2.016 1,701 +0.00(+0.00%)
May 24, 2016 1.975 2.016 1.851 2.016 13,276 +0.04(+2.08%)
May 20, 2016 1.975 1.975 1.975 1.975 3 +0.03(+1.69%)
May 19, 2016 2.008 2.008 1.942 1.942 8,961 -0.16(-7.81%)
May 18, 2016 2.238 2.238 2.106 2.106 7,941 -0.12(-5.19%)
May 17, 2016 2.222 2.222 2.222 2.222 460 -0.02(-0.74%)
May 16, 2016 2.222 2.345 2.222 2.238 1,218 +0.01(+0.37%)
May 13, 2016 2.238 2.238 2.230 2.230 436 +0.01(+0.37%)
May 12, 2016 2.345 2.361 2.222 2.222 826 +0.00(+0.00%)
May 11, 2016 2.222 2.222 2.222 2.222 1,647 -0.01(-0.37%)
May 10, 2016 2.230 2.230 2.230 2.230 128 -0.13(-5.57%)
May 09, 2016 2.361 2.361 2.361 2.361 121 +0.00(+0.00%)
May 06, 2016 2.361 2.361 2.361 2.361 121 +0.02(+0.70%)
May 05, 2016 2.345 2.345 2.345 2.345 155 -0.01(-0.35%)
May 04, 2016 2.501 2.501 2.353 2.353 2,341 -0.05(-2.05%)
May 03, 2016 3.069 3.077 2.403 2.403 1,507 +0.01(+0.34%)
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.