Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.906	2.906	2.782	2.865	22,881	-0.10(-3.23%)
May 30, 2019	2.919	2.960	2.804	2.960	46,476	+0.01(+0.28%)
May 29, 2019	3.043	3.043	2.883	2.952	37,415	-0.11(-3.49%)
May 28, 2019	2.960	3.059	2.944	3.059	47,313	+0.11(+3.62%)
May 24, 2019	2.927	2.960	2.911	2.952	13,255	+0.04(+1.41%)
May 23, 2019	2.903	2.936	2.845	2.911	54,720	+0.02(+0.85%)
May 22, 2019	2.878	2.952	2.853	2.886	49,170	+0.02(+0.72%)
May 21, 2019	2.878	2.878	2.829	2.866	41,346	-0.00(-0.14%)
May 20, 2019	2.837	2.878	2.738	2.870	31,568	+0.03(+1.16%)
May 17, 2019	2.755	2.878	2.746	2.837	19,579	+0.00(+0.00%)
May 16, 2019	2.878	2.878	2.747	2.837	52,860	-0.04(-1.43%)
May 15, 2019	2.771	2.878	2.746	2.878	32,759	+0.08(+2.94%)
May 14, 2019	2.804	2.804	2.730	2.796	23,895	-0.07(-2.30%)
May 13, 2019	2.755	2.870	2.656	2.862	39,485	+0.05(+1.75%)
May 10, 2019	2.672	2.820	2.664	2.812	48,887	+0.16(+5.88%)
May 09, 2019	2.738	2.746	2.631	2.656	27,437	-0.13(-4.72%)
May 08, 2019	2.722	2.788	2.566	2.788	90,392	+0.09(+3.35%)
May 07, 2019	2.796	2.796	2.656	2.697	39,762	-0.07(-2.38%)
May 06, 2019	2.549	2.804	2.524	2.763	63,481	-0.07(-2.33%)
May 03, 2019	2.697	2.837	2.683	2.829	31,132	+0.12(+4.24%)
May 02, 2019	2.845	2.853	2.705	2.714	57,721	-0.14(-4.90%)

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