Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2015	2.721	2.721	2.721	2.721	125	+0.00(+0.00%)
Jul 29, 2015	2.721	2.745	2.639	2.721	8,571	+0.05(+1.82%)
Jul 28, 2015	2.615	2.769	2.444	2.672	40,571	+0.00(+0.00%)
Jul 27, 2015	2.599	2.704	2.485	2.672	1,721	+0.10(+3.79%)
Jul 24, 2015	2.574	2.574	2.574	2.574	183	-0.02(-0.63%)
Jul 23, 2015	2.591	2.591	2.591	2.591	131	-0.05(-1.85%)
Jul 21, 2015	2.631	2.639	2.639	2.639	985	+0.05(+1.88%)
Jul 20, 2015	2.583	2.593	2.583	2.591	2,080	-0.01(-0.31%)
Jul 17, 2015	2.574	2.712	2.566	2.599	4,271	-0.06(-2.14%)
Jul 16, 2015	2.591	2.721	2.558	2.656	10,279	+0.11(+4.47%)
Jul 15, 2015	2.680	2.681	2.542	2.542	12,419	-0.14(-5.15%)
Jul 14, 2015	2.461	2.786	2.461	2.680	9,694	+0.15(+6.11%)
Jul 13, 2015	2.493	2.648	2.493	2.526	8,684	+0.00(+0.00%)
Jul 10, 2015	2.485	2.526	2.485	2.526	2,556	+0.00(+0.00%)
Jul 08, 2015	2.493	2.526	2.526	2.526	19,824	+0.07(+2.95%)
Jul 07, 2015	2.444	2.539	2.444	2.453	1,414	+0.03(+1.38%)
Jul 06, 2015	2.493	2.609	2.420	2.420	6,879	-0.14(-5.40%)
Jul 02, 2015	2.639	2.558	2.558	2.558	2,708	-0.08(-3.08%)
Jul 01, 2015	2.615	2.761	2.615	2.639	764	+0.02(+0.62%)
Jun 30, 2015	2.656	2.745	2.623	2.623	738	-0.12(-4.44%)
Jun 29, 2015	2.712	2.802	2.526	2.745	16,946	+0.03(+1.20%)
Jun 26, 2015	2.712	2.786	2.712	2.712	2,567	+0.02(+0.91%)
Jun 25, 2015	2.607	2.834	2.599	2.688	17,104	+0.00(+0.00%)
Jun 24, 2015	2.875	2.875	2.688	2.688	25,321	-0.19(-6.50%)
Jun 23, 2015	2.964	2.964	2.875	2.875	8,833	+0.03(+1.14%)
Jun 22, 2015	2.932	2.932	2.842	2.842	1,019	-0.09(-3.05%)
Jun 19, 2015	2.948	2.956	2.932	2.932	9,152	-0.01(-0.28%)
Jun 18, 2015	2.964	2.964	2.932	2.940	15,833	-0.02(-0.82%)
Jun 17, 2015	2.777	2.964	2.777	2.964	14,103	+0.12(+4.29%)
Jun 16, 2015	2.761	2.842	2.680	2.842	6,515	+0.02(+0.57%)
Jun 12, 2015	2.826	2.826	2.826	2.826	9,850	-0.02(-0.85%)
Jun 11, 2015	2.867	3.013	2.761	2.851	25,820	-0.12(-4.15%)
Jun 10, 2015	2.745	2.981	2.745	2.974	2,093	+0.24(+8.66%)
Jun 09, 2015	2.745	2.778	2.737	2.737	14,393	-0.02(-0.88%)
Jun 08, 2015	2.842	2.859	2.761	2.761	34,045	-0.08(-2.86%)
Jun 05, 2015	2.802	2.924	2.761	2.842	2,339	+0.07(+2.64%)
Jun 04, 2015	2.761	2.769	2.761	2.769	467	-0.03(-1.16%)
Jun 03, 2015	2.777	2.964	2.769	2.802	29,723	+0.04(+1.47%)
Jun 02, 2015	2.940	2.989	2.696	2.761	18,142	-0.19(-6.34%)
Jun 01, 2015	2.851	2.859	2.802	2.948	1,970	+0.19(+6.76%)
May 29, 2015	2.818	2.842	2.761	2.761	5,778	-0.06(-2.28%)
May 28, 2015	2.842	2.871	2.826	2.826	3,735	+0.01(+0.41%)
May 27, 2015	2.769	2.924	2.769	2.814	2,030	-0.00(-0.14%)
May 26, 2015	2.956	2.974	2.672	2.818	9,438	-0.15(-5.19%)
May 22, 2015	2.932	2.972	2.972	2.972	2,093	+0.02(+0.83%)
May 21, 2015	2.924	3.005	2.924	2.948	4,187	-0.11(-3.71%)
May 20, 2015	2.940	3.062	2.639	3.062	24,240	+0.19(+6.50%)
May 19, 2015	2.932	2.932	2.680	2.875	15,320	-0.05(-1.71%)
May 18, 2015	3.078	3.159	2.834	2.925	66,626	-0.08(-2.66%)
May 15, 2015	2.315	3.037	2.168	3.005	162,908	+0.87(+40.68%)
May 14, 2015	2.087	2.144	2.014	2.136	6,207	+0.04(+1.94%)
May 13, 2015	2.022	2.193	1.957	2.095	31,319	+0.14(+7.05%)
May 12, 2015	1.949	2.079	1.949	1.957	18,370	+0.03(+1.69%)
May 11, 2015	1.900	1.949	1.868	1.925	9,718	+0.10(+5.33%)
May 08, 2015	1.827	1.868	1.714	1.827	10,896	+0.02(+0.90%)
May 07, 2015	1.844	1.860	1.714	1.811	23,365	-0.02(-1.33%)
May 06, 2015	1.827	1.868	1.827	1.835	3,817	+0.00(+0.00%)
May 05, 2015	1.835	1.900	1.835	1.835	3,620	-0.07(-3.83%)
May 04, 2015	1.932	1.944	1.908	1.908	1,721	+0.11(+5.86%)
May 01, 2015	1.892	1.892	1.803	1.803	3,026	-0.11(-5.53%)
Apr 30, 2015	1.949	1.949	1.860	1.908	3,213	-0.04(-2.08%)
Apr 29, 2015	1.953	1.965	1.949	1.949	2,955	+0.00(+0.17%)
Apr 28, 2015	1.892	1.949	1.892	1.946	615	+0.04(+1.96%)
Apr 27, 2015	1.990	1.990	1.908	1.908	6,095	-0.02(-1.26%)
Apr 24, 2015	1.973	2.013	1.933	1.933	2,734	+0.02(+1.28%)
Apr 23, 2015	1.908	1.908	1.908	1.908	201	-0.02(-0.84%)
Apr 22, 2015	1.982	2.047	1.925	1.925	9,481	-0.06(-2.87%)
Apr 20, 2015	2.030	1.982	1.982	1.982	10,712	-0.05(-2.40%)
Apr 17, 2015	2.047	2.047	2.030	2.030	5,030	-0.04(-1.96%)
Apr 16, 2015	2.071	2.071	1.990	2.071	3,399	-0.02(-0.78%)
Apr 15, 2015	2.103	2.112	2.047	2.087	4,022	-0.02(-0.77%)
Apr 14, 2015	2.047	2.111	2.047	2.103	3,398	+0.06(+2.78%)
Apr 13, 2015	2.103	2.144	1.998	2.047	3,694	+0.00(+0.00%)
Apr 10, 2015	2.103	2.112	1.957	2.047	21,245	+0.02(+0.80%)
Apr 09, 2015	2.136	2.136	1.998	2.030	4,654	+0.06(+3.31%)
Apr 08, 2015	2.095	2.152	1.957	1.965	23,575	-0.13(-6.20%)
Apr 07, 2015	1.957	2.138	1.957	2.095	5,171	-0.02(-1.15%)
Apr 06, 2015	2.176	2.225	2.055	2.120	9,849	-0.06(-2.61%)
Apr 02, 2015	2.176	2.176	2.176	2.176	123	+0.01(+0.37%)
Apr 01, 2015	2.152	2.209	2.152	2.168	1,366	-0.05(-2.41%)
Mar 31, 2015	2.160	2.224	2.160	2.222	1,380	-0.01(-0.51%)
Mar 30, 2015	2.233	2.233	2.193	2.233	1,725	-0.03(-1.43%)
Mar 27, 2015	2.266	2.274	2.193	2.266	17,819	+0.07(+3.33%)
Mar 25, 2015	2.240	2.193	2.193	2.193	231	-0.10(-4.26%)
Mar 24, 2015	2.250	2.290	2.250	2.290	492	-0.02(-0.70%)
Mar 23, 2015	2.290	2.306	2.290	2.306	896	+0.04(+1.90%)
Mar 20, 2015	2.233	2.266	2.233	2.263	1,271	+0.03(+1.35%)
Mar 19, 2015	2.306	2.306	2.233	2.233	1,390	+0.00(+0.00%)
Mar 18, 2015	2.306	2.339	2.233	2.233	4,858	-0.08(-3.47%)
Mar 17, 2015	2.306	2.314	2.306	2.314	378	+0.00(+0.04%)
Mar 16, 2015	2.298	2.313	2.298	2.313	560	+0.03(+1.34%)
Mar 13, 2015	2.233	2.323	2.233	2.282	1,803	-0.05(-2.09%)
Mar 12, 2015	2.282	2.347	2.233	2.331	4,931	+0.09(+3.99%)
Mar 11, 2015	2.233	2.331	2.233	2.241	2,422	+0.01(+0.36%)
Mar 10, 2015	2.241	2.241	2.233	2.233	246	-0.11(-4.84%)
Mar 09, 2015	2.469	2.477	2.298	2.347	2,462	-0.11(-4.62%)
Mar 06, 2015	2.461	2.509	2.461	2.461	369	+0.02(+1.00%)
Mar 05, 2015	2.388	2.509	2.388	2.436	5,797	-0.06(-2.60%)
Mar 04, 2015	2.396	2.518	2.355	2.501	10,223	+0.19(+8.07%)
Mar 03, 2015	2.347	2.347	2.315	2.315	307	-0.11(-4.68%)
Mar 02, 2015	2.420	2.436	2.315	2.428	2,893	+0.12(+5.28%)
Feb 27, 2015	2.209	2.355	2.209	2.306	679	+0.06(+2.59%)
Feb 26, 2015	2.217	2.339	2.209	2.248	2,005	+0.01(+0.67%)
Feb 25, 2015	2.295	2.331	2.193	2.233	1,694	-0.04(-1.79%)
Feb 24, 2015	2.071	2.282	2.006	2.274	2,080	+0.11(+4.87%)
Feb 23, 2015	2.030	2.185	2.030	2.168	6,651	+0.03(+1.55%)
Feb 20, 2015	2.038	2.152	2.038	2.135	934	+0.11(+5.59%)
Feb 19, 2015	2.006	2.030	1.957	2.022	7,139	-0.02(-0.80%)
Feb 18, 2015	2.030	2.087	1.949	2.038	10,209	-0.09(-4.20%)
Feb 17, 2015	2.112	2.428	2.055	2.128	21,115	-0.01(-0.38%)
Feb 13, 2015	2.469	2.136	2.136	2.136	52,208	-0.33(-13.49%)
Feb 12, 2015	2.550	2.558	2.461	2.469	12,623	-0.09(-3.49%)
Feb 11, 2015	2.607	2.672	2.550	2.558	4,573	-0.09(-3.37%)
Feb 10, 2015	2.587	2.753	2.587	2.648	5,757	+0.02(+0.62%)
Feb 09, 2015	2.615	2.745	2.615	2.631	2,758	-0.02(-0.61%)
Feb 06, 2015	2.558	2.696	2.558	2.648	19,642	-0.09(-3.26%)
Feb 05, 2015	2.599	2.761	2.444	2.737	102,930	+0.11(+4.33%)
Feb 04, 2015	2.786	2.786	2.599	2.623	6,335	-0.19(-6.92%)
Feb 03, 2015	2.932	2.940	2.761	2.818	33,317	-0.16(-5.45%)
Feb 02, 2015	2.964	2.980	2.964	2.980	1,539	-0.26(-8.02%)
Jan 30, 2015	3.240	2.956	2.956	3.240	123	+0.28(+9.62%)
Jan 29, 2015	2.980	3.013	2.916	2.956	3,570	-0.06(-2.15%)
Jan 28, 2015	3.005	3.086	2.891	3.021	2,100	-0.07(-2.11%)
Jan 27, 2015	3.192	3.192	3.086	3.086	449	-0.15(-4.76%)
Jan 26, 2015	2.989	3.240	2.989	3.240	1,231	+0.21(+6.97%)
Jan 23, 2015	2.997	3.029	2.997	3.029	369	+0.04(+1.36%)
Jan 22, 2015	2.899	2.989	2.899	2.989	2,853	-0.04(-1.34%)
Jan 21, 2015	3.086	3.086	2.899	3.029	603	+0.02(+0.54%)
Jan 20, 2015	3.102	3.102	3.013	3.013	985	-0.10(-3.13%)
Jan 16, 2015	3.159	3.159	3.102	3.110	27,527	-0.05(-1.54%)
Jan 15, 2015	3.175	3.175	3.159	3.159	615	-0.10(-2.99%)
Jan 14, 2015	3.297	3.346	3.248	3.257	9,632	+0.00(+0.00%)
Jan 13, 2015	3.338	3.346	3.257	3.257	2,154	-0.08(-2.43%)
Jan 12, 2015	3.411	3.492	3.338	3.338	369	-0.08(-2.39%)
Jan 09, 2015	3.606	3.736	3.411	3.420	4,033	-0.19(-5.38%)
Jan 08, 2015	3.711	3.736	3.614	3.614	5,417	-0.09(-2.41%)
Jan 07, 2015	3.703	3.703	3.703	3.703	184	-0.05(-1.30%)
Jan 06, 2015	3.736	3.752	3.736	3.752	246	+0.03(+0.87%)
Jan 05, 2015	3.817	3.825	3.720	3.720	615	-0.10(-2.55%)
Jan 02, 2015	3.874	3.874	3.817	3.817	1,031	-0.04(-1.05%)
Dec 31, 2014	3.768	3.858	3.858	3.858	11,944	-0.11(-2.86%)
Dec 30, 2014	3.971	4.052	3.761	3.971	7,589	+0.15(+4.04%)
Dec 29, 2014	4.052	4.052	3.817	3.817	940	+0.06(+1.73%)
Dec 26, 2014	3.744	3.858	3.695	3.752	14,496	-0.03(-0.86%)
Dec 24, 2014	3.752	3.784	3.784	3.784	615	-0.06(-1.69%)
Dec 23, 2014	3.768	3.849	3.752	3.849	4,855	+0.00(+0.00%)
Dec 22, 2014	3.744	3.858	3.744	3.849	13,843	+0.11(+2.82%)
Dec 19, 2014	4.256	4.264	3.744	3.744	23,182	-0.44(-10.49%)
Dec 18, 2014	4.093	4.264	3.890	4.182	12,145	+0.10(+2.39%)
Dec 17, 2014	3.939	4.093	3.906	4.085	7,173	+0.03(+0.80%)
Dec 16, 2014	4.052	4.052	3.655	4.052	12,642	-0.02(-0.60%)
Dec 15, 2014	4.020	4.077	3.858	4.077	6,154	+0.02(+0.40%)
Dec 12, 2014	4.143	4.143	4.020	4.061	11,051	-0.13(-3.10%)
Dec 11, 2014	4.271	4.280	4.061	4.191	3,324	-0.11(-2.46%)
Dec 10, 2014	4.467	4.467	4.187	4.296	16,253	-0.15(-3.47%)
Dec 09, 2014	4.426	4.507	4.223	4.450	8,003	+0.23(+5.48%)
Dec 08, 2014	4.572	4.580	4.124	4.219	15,005	-0.20(-4.50%)
Dec 05, 2014	4.199	4.418	4.191	4.418	15,528	+0.28(+6.67%)
Dec 04, 2014	4.174	4.174	4.093	4.142	2,215	+0.06(+1.39%)
Dec 03, 2014	4.264	4.280	4.077	4.085	6,592	-0.19(-4.55%)
Dec 02, 2014	3.988	4.280	3.988	4.280	8,758	+0.03(+0.76%)
Dec 01, 2014	4.158	4.247	3.939	4.247	12,732	-0.01(-0.13%)
Nov 28, 2014	4.253	4.253	4.253	4.253	706	-0.01(-0.25%)
Nov 26, 2014	4.117	4.264	4.264	4.264	17,115	+0.13(+3.14%)
Nov 25, 2014	4.061	4.134	4.052	4.134	12,988	+0.00(+0.00%)
Nov 24, 2014	3.817	4.182	3.776	4.134	59,116	+0.14(+3.46%)
Nov 21, 2014	3.979	4.061	3.922	3.996	5,707	+0.04(+1.03%)
Nov 20, 2014	3.849	3.971	3.849	3.955	3,447	+0.18(+4.73%)
Nov 19, 2014	3.858	3.858	3.776	3.776	8,986	+0.00(+0.00%)
Nov 18, 2014	3.711	4.061	3.711	3.776	41,141	+0.01(+0.22%)
Nov 17, 2014	4.515	4.532	3.663	3.768	97,192	-0.90(-19.30%)
Nov 14, 2014	4.532	4.735	4.515	4.670	20,072	+0.14(+3.05%)
Nov 13, 2014	4.629	4.954	4.507	4.532	28,302	-0.11(-2.28%)
Nov 12, 2014	4.142	5.563	4.142	4.637	69,462	+0.57(+13.97%)
Nov 11, 2014	4.223	4.223	4.020	4.069	48,128	-0.09(-2.15%)
Nov 10, 2014	4.312	4.312	4.158	4.158	12,797	-0.15(-3.40%)
Nov 07, 2014	4.658	4.662	4.207	4.304	46,685	-0.31(-6.69%)
Nov 06, 2014	4.840	4.840	4.564	4.613	14,672	-0.18(-3.73%)
Nov 05, 2014	4.905	4.921	4.710	4.792	30,861	-0.20(-4.07%)
Nov 04, 2014	5.003	5.133	4.808	4.995	54,393	-0.01(-0.16%)
Nov 03, 2014	5.198	5.271	5.003	5.003	58,376	-0.19(-3.75%)
Oct 31, 2014	5.384	5.384	4.995	5.198	21,142	-0.08(-1.54%)
Oct 30, 2014	5.344	5.360	5.279	5.279	15,952	-0.08(-1.52%)
Oct 29, 2014	5.417	5.417	5.360	5.360	9,290	-0.08(-1.49%)
Oct 28, 2014	5.425	5.482	5.376	5.441	1,569	+0.12(+2.29%)
Oct 27, 2014	5.280	5.377	5.279	5.319	4,186	-0.08(-1.50%)
Oct 24, 2014	5.360	5.482	5.279	5.401	17,505	-0.08(-1.48%)
Oct 23, 2014	5.604	5.604	5.482	5.482	11,755	+0.00(+0.00%)
Oct 22, 2014	5.555	5.685	5.230	5.482	40,857	-0.04(-0.74%)
Oct 21, 2014	5.392	5.563	5.360	5.522	31,904	+0.13(+2.41%)
Oct 20, 2014	5.498	5.498	5.360	5.392	13,342	-0.07(-1.19%)
Oct 17, 2014	5.514	5.539	5.454	5.457	1,847	-0.01(-0.15%)
Oct 16, 2014	5.263	5.563	5.263	5.466	18,470	+0.03(+0.60%)
Oct 15, 2014	5.108	5.433	4.995	5.433	22,990	+0.14(+2.61%)
Oct 14, 2014	5.068	5.295	5.068	5.295	4,826	+0.22(+4.32%)
Oct 13, 2014	5.076	5.222	4.978	5.076	80,248	-0.01(-0.16%)
Oct 10, 2014	5.198	5.238	4.978	5.084	37,586	-0.19(-3.69%)
Oct 09, 2014	5.498	5.498	5.254	5.279	46,238	-0.45(-7.93%)
Oct 08, 2014	5.823	5.920	5.165	5.734	54,739	-0.25(-4.21%)
Oct 07, 2014	6.391	6.391	5.807	5.985	42,520	-0.33(-5.27%)
Oct 06, 2014	7.155	7.155	5.712	6.318	58,065	-1.11(-14.97%)

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.

Pangaea Logistics So (NQ: PANL )

Historical Prices

Free News Feed