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

Pangaea Logistics So (NQ: PANL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2017 1.999 2.015 1.999 1.999 1,365 -0.01(-0.40%)
Sep 28, 2017 2.023 2.023 1.999 2.007 1,153 -0.02(-1.20%)
Sep 27, 2017 2.023 2.267 1.972 2.032 37,886 +0.07(+3.31%)
Sep 26, 2017 1.983 2.032 1.967 1.967 22,942 -0.02(-0.82%)
Sep 25, 2017 1.967 1.983 1.885 1.983 2,830 +0.03(+1.67%)
Sep 22, 2017 1.950 1.950 1.889 1.950 1,251 +0.05(+2.78%)
Sep 21, 2017 1.885 1.991 1.885 1.897 15,974 +0.00(+0.21%)
Sep 20, 2017 1.869 1.902 1.869 1.893 2,429 -0.11(-5.28%)
Sep 18, 2017 1.999 1.999 1.999 0 +0.17(+9.33%)
Sep 15, 2017 2.137 2.145 1.739 1.828 42,528 -0.24(-11.76%)
Sep 14, 2017 2.153 2.153 2.040 2.072 22,172 -0.08(-3.77%)
Sep 13, 2017 2.133 2.153 2.105 2.153 24,349 +0.00(+0.00%)
Sep 12, 2017 2.072 2.153 2.048 2.153 13,072 +0.08(+3.92%)
Sep 11, 2017 2.072 2.105 2.032 2.072 12,770 +0.00(+0.00%)
Sep 08, 2017 2.129 2.129 2.007 2.072 10,579 -0.02(-1.16%)
Sep 07, 2017 2.105 2.153 2.032 2.097 14,318 +0.01(+0.39%)
Sep 06, 2017 2.040 2.097 2.032 2.088 14,999 +0.06(+2.80%)
Sep 05, 2017 2.015 2.040 1.935 2.032 13,361 +0.02(+1.21%)
Sep 01, 2017 2.032 2.032 1.942 2.007 2,602 +0.00(+0.00%)
Aug 31, 2017 2.038 2.040 2.007 2.007 5,686 +0.02(+1.03%)
Aug 30, 2017 2.040 2.040 1.975 1.987 1,516 -0.00(-0.22%)
Aug 29, 2017 2.040 2.040 1.975 1.991 10,371 -0.02(-0.81%)
Aug 28, 2017 2.040 2.040 2.007 2.007 11,695 +0.00(+0.00%)
Aug 25, 2017 2.032 2.056 2.007 2.007 6,279 +0.02(+0.82%)
Aug 24, 2017 2.072 2.113 1.983 1.991 46,248 -0.03(-1.61%)
Aug 22, 2017 2.023 2.023 2.023 6 -0.01(-0.40%)
Aug 21, 2017 2.072 2.072 2.032 2.032 5,448 +0.01(+0.40%)
Aug 18, 2017 2.040 2.040 1.999 2.023 12,952 -0.03(-1.58%)
Aug 17, 2017 2.056 2.056 2.056 2.056 1,300 -0.02(-0.78%)
Aug 16, 2017 2.105 2.145 2.072 2.072 11,016 -0.04(-1.92%)
Aug 15, 2017 2.103 2.113 2.088 2.113 11,103 -0.01(-0.38%)
Aug 14, 2017 2.115 2.129 2.080 2.121 2,733 +0.02(+1.16%)
Aug 11, 2017 2.129 2.129 2.097 2.097 934 -0.02(-0.77%)
Aug 10, 2017 2.121 2.129 2.105 2.113 1,317 +0.00(+0.00%)
Aug 09, 2017 2.186 2.194 2.080 2.113 13,051 -0.08(-3.70%)
Aug 08, 2017 2.218 2.218 2.186 2.194 30,488 -0.05(-2.17%)
Aug 07, 2017 2.259 2.259 2.243 2.243 3,103 -0.07(-3.16%)
Aug 04, 2017 2.243 2.316 2.236 2.316 2,434 +0.10(+4.40%)
Aug 03, 2017 2.227 2.227 2.218 2.218 530 +0.02(+0.74%)
Aug 02, 2017 2.186 2.202 2.186 2.202 2,575 -0.12(-5.11%)
Aug 01, 2017 2.194 2.210 2.186 2.321 6,840 +0.13(+6.17%)
Jul 31, 2017 2.210 2.316 2.186 2.186 14,433 -0.09(-3.93%)
Jul 28, 2017 2.275 2.275 2.275 2.275 159 +0.08(+3.70%)
Jul 25, 2017 2.194 2.194 2.194 0 -0.13(-5.59%)
Jul 24, 2017 2.275 2.324 2.235 2.324 13,900 +0.08(+3.62%)
Jul 21, 2017 2.243 2.186 2.243 5,129 -0.03(-1.45%)
Jul 20, 2017 2.194 2.194 2.276 264 +0.08(+3.74%)
Jul 19, 2017 2.275 2.275 2.178 2.194 3,673 -0.04(-1.83%)
Jul 18, 2017 2.259 2.292 2.227 2.235 2,675 -0.02(-1.08%)
Jul 17, 2017 2.275 2.423 2.182 2.259 50,885 -0.02(-0.71%)
Jul 14, 2017 2.194 2.332 2.129 2.275 42,736 +0.08(+3.70%)
Jul 13, 2017 2.308 2.308 2.194 2.194 1,572 -0.13(-5.59%)
Jul 12, 2017 2.178 2.324 2.178 2.324 3,370 +0.16(+7.52%)
Jul 11, 2017 2.162 2.275 2.162 2.162 12,785 +0.04(+1.92%)
Jul 10, 2017 2.162 2.162 2.121 2.121 7,596 -0.04(-1.88%)
Jul 07, 2017 2.243 2.243 2.145 2.162 1,779 +0.02(+1.14%)
Jul 06, 2017 2.145 2.153 2.137 2.137 483 -0.02(-0.76%)
Jul 05, 2017 2.349 2.349 2.056 2.153 6,622 -0.11(-4.68%)
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.