Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

6.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2015 2.691 2.781 2.658 2.658 729 -0.12(-4.44%)
Jun 29, 2015 2.748 2.839 2.559 2.781 16,726 +0.03(+1.20%)
Jun 26, 2015 2.748 2.822 2.748 2.748 2,533 +0.02(+0.91%)
Jun 25, 2015 2.641 2.872 2.633 2.724 16,882 +0.00(+0.00%)
Jun 24, 2015 2.913 2.913 2.724 2.724 24,992 -0.19(-6.50%)
Jun 23, 2015 3.003 3.003 2.913 2.913 8,718 +0.03(+1.14%)
Jun 22, 2015 2.970 2.970 2.880 2.880 1,006 -0.09(-3.05%)
Jun 19, 2015 2.987 2.995 2.970 2.970 9,033 -0.01(-0.28%)
Jun 18, 2015 3.003 3.003 2.970 2.979 15,628 -0.02(-0.82%)
Jun 17, 2015 2.814 3.003 2.814 3.003 13,920 +0.12(+4.29%)
Jun 16, 2015 2.798 2.880 2.715 2.880 6,430 +0.02(+0.57%)
Jun 12, 2015 2.863 2.863 2.863 2.863 9,722 -0.02(-0.85%)
Jun 11, 2015 2.905 3.053 2.798 2.888 25,484 -0.12(-4.15%)
Jun 10, 2015 2.781 3.020 2.781 3.013 2,066 +0.24(+8.66%)
Jun 09, 2015 2.781 2.814 2.773 2.773 14,206 -0.02(-0.88%)
Jun 08, 2015 2.880 2.897 2.798 2.798 33,602 -0.08(-2.86%)
Jun 05, 2015 2.839 2.962 2.798 2.880 2,309 +0.07(+2.64%)
Jun 04, 2015 2.798 2.806 2.798 2.806 461 -0.03(-1.16%)
Jun 03, 2015 2.814 3.003 2.806 2.839 29,337 +0.04(+1.47%)
Jun 02, 2015 2.979 3.028 2.732 2.798 17,906 -0.19(-6.34%)
Jun 01, 2015 2.888 2.896 2.839 2.987 1,944 +0.19(+6.76%)
May 29, 2015 2.855 2.880 2.798 2.798 5,703 -0.07(-2.28%)
May 28, 2015 2.880 2.909 2.863 2.863 3,687 +0.01(+0.41%)
May 27, 2015 2.806 2.962 2.806 2.851 2,004 -0.00(-0.14%)
May 26, 2015 2.995 3.013 2.707 2.855 9,315 -0.16(-5.19%)
May 22, 2015 2.970 3.012 3.012 3.012 2,066 +0.02(+0.83%)
May 21, 2015 2.962 3.044 2.962 2.987 4,133 -0.12(-3.71%)
May 20, 2015 2.979 3.102 2.674 3.102 23,925 +0.19(+6.50%)
May 19, 2015 2.970 2.970 2.715 2.913 15,121 -0.05(-1.71%)
May 18, 2015 3.118 3.201 2.872 2.963 65,760 -0.08(-2.66%)
May 15, 2015 2.345 3.077 2.197 3.044 160,791 +0.88(+40.68%)
May 14, 2015 2.115 2.172 2.041 2.164 6,126 +0.04(+1.94%)
May 13, 2015 2.049 2.222 1.983 2.123 30,912 +0.14(+7.05%)
May 12, 2015 1.975 2.106 1.975 1.983 18,131 +0.03(+1.69%)
May 11, 2015 1.925 1.975 1.892 1.950 9,592 +0.10(+5.33%)
May 08, 2015 1.851 1.892 1.736 1.851 10,754 +0.02(+0.90%)
May 07, 2015 1.868 1.884 1.736 1.835 23,062 -0.02(-1.33%)
May 06, 2015 1.851 1.892 1.851 1.860 3,767 +0.00(+0.00%)
May 05, 2015 1.860 1.925 1.860 1.860 3,573 -0.07(-3.83%)
May 04, 2015 1.957 1.970 1.934 1.934 1,699 +0.11(+5.86%)
May 01, 2015 1.917 1.917 1.827 1.827 2,987 -0.11(-5.53%)
Apr 30, 2015 1.975 1.975 1.884 1.934 3,172 -0.04(-2.08%)
Apr 29, 2015 1.979 1.991 1.975 1.975 2,916 +0.00(+0.17%)
Apr 28, 2015 1.917 1.975 1.917 1.971 607 +0.04(+1.96%)
Apr 27, 2015 2.016 2.016 1.934 1.934 6,015 -0.02(-1.26%)
Apr 24, 2015 1.999 2.040 1.958 1.958 2,699 +0.02(+1.28%)
Apr 23, 2015 1.934 1.934 1.934 1.934 199 -0.02(-0.84%)
Apr 22, 2015 2.008 2.074 1.950 1.950 9,358 -0.06(-2.87%)
Apr 20, 2015 2.057 2.008 2.008 2.008 10,573 -0.05(-2.40%)
Apr 17, 2015 2.074 2.074 2.057 2.057 4,964 -0.04(-1.96%)
Apr 16, 2015 2.098 2.098 2.016 2.098 3,355 -0.02(-0.78%)
Apr 15, 2015 2.131 2.139 2.074 2.115 3,970 -0.02(-0.77%)
Apr 14, 2015 2.074 2.139 2.074 2.131 3,354 +0.06(+2.78%)
Apr 13, 2015 2.131 2.172 2.024 2.074 3,646 +0.00(+0.00%)
Apr 10, 2015 2.131 2.139 1.983 2.074 20,969 +0.02(+0.80%)
Apr 09, 2015 2.164 2.164 2.024 2.057 4,593 +0.07(+3.31%)
Apr 08, 2015 2.123 2.180 1.983 1.991 23,268 -0.13(-6.20%)
Apr 07, 2015 1.983 2.166 1.983 2.123 5,104 -0.02(-1.15%)
Apr 06, 2015 2.205 2.255 2.082 2.148 9,721 -0.06(-2.61%)
Apr 02, 2015 2.205 2.205 2.205 2.205 121 +0.01(+0.37%)
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.