Pangaea Logistics So (NQ: PANL )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.176 2.320 2.176 2.273 689 +0.06(+2.59%)
Feb 26, 2015 2.184 2.305 2.176 2.215 2,035 +0.01(+0.67%)
Feb 25, 2015 2.261 2.296 2.160 2.200 1,719 -0.04(-1.79%)
Feb 24, 2015 2.040 2.248 1.976 2.240 2,112 +0.10(+4.87%)
Feb 23, 2015 2.000 2.152 2.000 2.136 6,750 +0.03(+1.55%)
Feb 20, 2015 2.008 2.120 2.008 2.104 948 +0.11(+5.59%)
Feb 19, 2015 1.976 2.000 1.928 1.992 7,245 -0.02(-0.80%)
Feb 18, 2015 2.000 2.056 1.920 2.008 10,361 -0.09(-4.20%)
Feb 17, 2015 2.080 2.393 2.024 2.096 21,430 -0.01(-0.38%)
Feb 13, 2015 2.433 2.104 2.104 2.104 52,988 -0.33(-13.49%)
Feb 12, 2015 2.513 2.521 2.425 2.433 12,812 -0.09(-3.49%)
Feb 11, 2015 2.569 2.633 2.513 2.521 4,641 -0.09(-3.37%)
Feb 10, 2015 2.549 2.713 2.549 2.609 5,843 +0.02(+0.62%)
Feb 09, 2015 2.577 2.705 2.577 2.593 2,799 -0.02(-0.61%)
Feb 06, 2015 2.521 2.657 2.521 2.609 19,935 -0.09(-3.26%)
Feb 05, 2015 2.561 2.721 2.409 2.697 104,466 +0.11(+4.33%)
Feb 04, 2015 2.745 2.745 2.561 2.585 6,429 -0.19(-6.92%)
Feb 03, 2015 2.889 2.897 2.721 2.777 33,814 -0.16(-5.45%)
Feb 02, 2015 2.921 2.937 2.921 2.937 1,562 -0.26(-8.02%)
Jan 30, 2015 3.193 2.913 2.913 3.193 124 +0.28(+9.62%)
Jan 29, 2015 2.937 2.969 2.873 2.913 3,624 -0.06(-2.15%)
Jan 28, 2015 2.961 3.041 2.849 2.977 2,132 -0.06(-2.11%)
Jan 27, 2015 3.145 3.145 3.041 3.041 456 -0.15(-4.76%)
Jan 26, 2015 2.945 3.193 2.945 3.193 1,249 +0.21(+6.97%)
Jan 23, 2015 2.953 2.985 2.953 2.985 374 +0.04(+1.36%)
Jan 22, 2015 2.857 2.945 2.857 2.945 2,895 -0.04(-1.34%)
Jan 21, 2015 3.041 3.041 2.857 2.985 612 +0.02(+0.54%)
Jan 20, 2015 3.057 3.057 2.969 2.969 999 -0.10(-3.13%)
Jan 16, 2015 3.113 3.113 3.057 3.065 27,938 -0.05(-1.54%)
Jan 15, 2015 3.129 3.129 3.113 3.113 624 -0.10(-2.99%)
Jan 14, 2015 3.249 3.297 3.201 3.209 9,776 +0.00(+0.00%)
Jan 13, 2015 3.289 3.297 3.209 3.209 2,187 -0.08(-2.43%)
Jan 12, 2015 3.361 3.441 3.289 3.289 374 -0.08(-2.39%)
Jan 09, 2015 3.553 3.681 3.361 3.369 4,094 -0.19(-5.38%)
Jan 08, 2015 3.657 3.681 3.561 3.561 5,498 -0.09(-2.41%)
Jan 07, 2015 3.649 3.649 3.649 3.649 187 -0.05(-1.30%)
Jan 06, 2015 3.681 3.697 3.681 3.697 249 +0.03(+0.87%)
Jan 05, 2015 3.761 3.769 3.665 3.665 624 -0.10(-2.55%)
Jan 02, 2015 3.817 3.817 3.761 3.761 1,047 -0.04(-1.05%)
Dec 31, 2014 3.713 3.801 3.801 3.801 12,122 -0.11(-2.86%)
Dec 30, 2014 3.913 3.993 3.706 3.913 7,703 +0.15(+4.04%)
Dec 29, 2014 3.993 3.993 3.761 3.761 954 +0.06(+1.73%)
Dec 26, 2014 3.689 3.801 3.641 3.697 14,712 -0.03(-0.86%)
Dec 24, 2014 3.697 3.729 3.729 3.729 624 -0.06(-1.69%)
Dec 23, 2014 3.713 3.793 3.697 3.793 4,927 +0.00(+0.00%)
Dec 22, 2014 3.689 3.801 3.689 3.793 14,050 +0.10(+2.82%)
Dec 19, 2014 4.193 4.201 3.689 3.689 23,528 -0.43(-10.49%)
Dec 18, 2014 4.033 4.201 3.833 4.121 12,327 +0.10(+2.39%)
Dec 17, 2014 3.881 4.033 3.849 4.025 7,280 +0.03(+0.80%)
Dec 16, 2014 3.993 3.993 3.601 3.993 12,830 -0.02(-0.60%)
Dec 15, 2014 3.961 4.017 3.801 4.017 6,246 +0.02(+0.40%)
Dec 12, 2014 4.082 4.082 3.961 4.001 11,216 -0.13(-3.10%)
Dec 11, 2014 4.208 4.217 4.001 4.129 3,374 -0.10(-2.46%)
Dec 10, 2014 4.401 4.401 4.125 4.233 16,496 -0.15(-3.47%)
Dec 09, 2014 4.361 4.441 4.161 4.385 8,123 +0.23(+5.48%)
Dec 08, 2014 4.505 4.513 4.063 4.157 15,229 -0.20(-4.50%)
Dec 05, 2014 4.137 4.353 4.129 4.353 15,760 +0.27(+6.67%)
Dec 04, 2014 4.113 4.113 4.033 4.081 2,248 +0.06(+1.39%)
Dec 03, 2014 4.201 4.217 4.017 4.025 6,690 -0.19(-4.55%)
Dec 02, 2014 3.929 4.217 3.929 4.217 8,889 +0.03(+0.76%)
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.