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

Pangaea Logistics So (NQ: PANL )

7.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2016 2.640 2.640 2.509 2.623 3,396 -0.02(-0.62%)
Nov 29, 2016 2.607 2.680 2.599 2.639 6,995 -0.11(-3.85%)
Nov 28, 2016 2.810 2.810 2.672 2.745 24,199 -0.08(-2.87%)
Nov 25, 2016 2.745 2.842 2.745 2.826 2,491 +0.06(+2.35%)
Nov 23, 2016 2.761 2.761 2.761 0 +0.02(+0.89%)
Nov 22, 2016 2.664 2.924 2.578 2.737 7,572 +0.06(+2.12%)
Nov 21, 2016 2.631 2.802 2.566 2.680 68,367 +0.11(+4.43%)
Nov 18, 2016 2.802 2.842 2.280 2.566 48,046 -0.19(-7.06%)
Nov 17, 2016 3.045 3.452 2.644 2.761 631,659 +0.13(+4.94%)
Nov 16, 2016 2.623 3.606 2.436 2.631 670,836 +0.19(+8.00%)
Nov 15, 2016 2.038 2.842 2.027 2.436 403,082 +0.42(+20.97%)
Nov 14, 2016 2.095 2.128 2.014 2.014 13,874 -0.06(-2.75%)
Nov 11, 2016 2.055 2.168 2.055 2.071 2,585 +0.05(+2.41%)
Nov 10, 2016 2.071 2.071 2.022 10,944 -0.05(-2.35%)
Nov 09, 2016 1.965 2.071 1.965 2.071 8,508 +0.06(+2.82%)
Nov 08, 2016 2.055 2.176 1.949 2.014 20,480 +0.00(+0.00%)
Nov 07, 2016 2.079 2.087 2.014 2.014 15,292 -0.02(-0.80%)
Nov 04, 2016 2.087 2.176 2.030 2.030 14,587 -0.02(-1.19%)
Nov 03, 2016 2.079 2.176 1.949 2.055 20,984 -0.04(-1.94%)
Nov 02, 2016 2.091 2.185 2.091 2.095 23,457 +0.02(+0.78%)
Nov 01, 2016 2.099 2.135 2.079 2.079 6,119 +0.00(+0.00%)
Oct 31, 2016 2.152 2.217 2.071 2.079 31,710 -0.01(-0.39%)
Oct 28, 2016 2.071 2.112 2.071 2.087 19,132 +0.02(+0.78%)
Oct 27, 2016 2.112 2.120 2.071 2.071 6,386 -0.02(-0.78%)
Oct 26, 2016 2.193 2.233 2.087 2.087 6,833 +0.02(+0.78%)
Oct 25, 2016 2.095 2.233 2.071 2.071 24,259 -0.08(-3.77%)
Oct 24, 2016 2.087 2.225 2.071 2.152 24,444 +0.04(+1.92%)
Oct 21, 2016 2.143 2.217 2.063 2.112 20,134 +0.06(+3.17%)
Oct 20, 2016 2.063 2.063 2.047 2.047 4,692 -0.02(-0.79%)
Oct 19, 2016 2.063 2.063 2.063 2.063 8,157 +0.00(+0.00%)
Oct 18, 2016 2.063 2.063 2.063 2.063 4,802 +0.02(+0.79%)
Oct 17, 2016 2.055 2.144 2.047 2.047 13,243 -0.02(-1.18%)
Oct 14, 2016 2.176 2.176 2.071 2.071 19,930 +0.01(+0.39%)
Oct 13, 2016 2.055 2.176 2.055 2.063 684 -0.07(-3.07%)
Oct 12, 2016 2.128 2.128 2.128 2.128 233 +0.01(+0.40%)
Oct 07, 2016 2.120 2.120 2.120 2.120 23 +0.06(+2.76%)
Oct 06, 2016 2.063 2.136 2.055 2.063 971 -0.01(-0.39%)
Oct 05, 2016 2.087 2.087 2.071 2.071 1,523 -0.01(-0.39%)
Oct 04, 2016 2.079 2.079 2.079 2.079 123 +0.01(+0.39%)
Oct 03, 2016 2.047 2.140 2.047 2.071 4,211 +0.04(+2.00%)
Sep 30, 2016 2.136 2.176 2.030 2.030 10,495 -0.10(-4.76%)
Sep 29, 2016 2.233 2.233 2.071 2.132 906 +0.06(+2.94%)
Sep 28, 2016 2.225 2.225 2.071 2.071 1,007 +0.01(+0.39%)
Sep 27, 2016 2.193 2.249 2.063 2.063 3,263 -0.09(-4.15%)
Sep 26, 2016 2.152 2.169 2.152 2.152 5,664 +0.07(+3.52%)
Sep 23, 2016 2.063 2.079 2.063 2.079 4,132 -0.06(-3.03%)
Sep 22, 2016 2.071 2.152 2.071 2.144 7,835 +0.07(+3.53%)
Sep 21, 2016 2.071 2.071 2.071 2.071 470 +0.02(+0.79%)
Sep 20, 2016 2.038 2.116 2.038 2.055 1,392 +0.04(+2.02%)
Sep 19, 2016 2.071 2.071 2.014 2.014 518 -0.06(-3.13%)
Sep 16, 2016 1.876 2.079 1.876 2.079 29,361 +0.07(+3.64%)
Sep 15, 2016 1.884 2.014 1.876 2.006 23,825 +0.12(+6.47%)
Sep 14, 2016 1.876 1.973 1.876 1.884 11,473 +0.02(+0.87%)
Sep 13, 2016 1.868 1.941 1.868 1.868 4,853 -0.01(-0.43%)
Sep 12, 2016 1.876 1.892 1.868 1.876 7,178 +0.01(+0.43%)
Sep 09, 2016 1.917 1.933 1.868 1.868 6,052 -0.04(-2.13%)
Sep 08, 2016 1.917 1.949 1.908 1.908 3,579 +0.00(+0.00%)
Sep 07, 2016 1.925 2.201 1.908 1.908 11,996 -0.03(-1.67%)
Sep 06, 2016 2.047 2.201 1.925 1.941 17,879 -0.11(-5.16%)
Sep 02, 2016 2.038 2.047 2.047 2.047 615 -0.02(-0.79%)
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.