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

Pangaea Logistics So (NQ: PANL )

7.800 -0.100 (-1.27%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
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%)
Jul 03, 2017 2.259 2.259 2.259 2.259 207 +0.00(+0.00%)
Jun 30, 2017 2.259 2.259 2.259 207 +0.02(+0.72%)
Jun 29, 2017 2.202 2.284 2.137 2.243 36,848 +0.02(+0.73%)
Jun 28, 2017 2.318 2.318 2.186 2.227 12,989 +0.02(+1.11%)
Jun 27, 2017 2.365 2.365 2.202 2.202 17,565 +0.02(+0.74%)
Jun 26, 2017 2.267 2.292 2.186 2.186 3,230 -0.08(-3.58%)
Jun 23, 2017 2.113 2.267 2.093 2.267 31,469 +0.20(+9.84%)
Jun 22, 2017 2.121 2.129 2.064 2.064 12,022 -0.05(-2.31%)
Jun 21, 2017 2.145 2.210 2.113 2.113 9,856 -0.02(-1.14%)
Jun 20, 2017 2.137 2.153 2.129 2.137 3,879 -0.01(-0.38%)
Jun 19, 2017 2.186 2.186 2.129 2.145 6,028 -0.02(-0.75%)
Jun 16, 2017 2.235 2.316 2.162 2.162 39,651 -0.07(-3.27%)
Jun 15, 2017 2.422 2.430 2.210 2.235 99,981 -0.29(-11.58%)
Jun 14, 2017 2.592 2.592 2.519 2.527 8,709 -0.02(-0.64%)
Jun 13, 2017 2.568 2.568 2.479 2.544 31,506 +0.03(+1.29%)
Jun 12, 2017 2.592 2.592 2.479 2.511 28,928 -0.01(-0.32%)
Jun 09, 2017 2.527 2.592 2.519 2.519 4,390 +0.02(+0.98%)
Jun 08, 2017 2.617 2.633 2.495 2.495 22,033 +0.01(+0.33%)
Jun 07, 2017 2.495 2.625 2.487 2.487 21,045 +0.00(+0.00%)
Jun 06, 2017 2.583 2.697 2.487 2.487 59,861 -0.05(-1.92%)
Jun 05, 2017 2.544 2.568 2.535 2.535 30,099 -0.06(-2.19%)
Jun 02, 2017 2.584 2.665 2.584 2.592 33,515 +0.01(+0.31%)
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.