Pangaea Logistics So (NQ: PANL )

6.480 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.776 1.784 1.760 1.768 5,873 +0.04(+2.31%)
Feb 26, 2016 1.776 1.776 1.728 1.728 249 +0.00(+0.00%)
Feb 25, 2016 1.728 1.728 1.728 1.728 274 +0.00(+0.00%)
Feb 24, 2016 1.885 1.885 1.728 1.728 749 +0.00(+0.00%)
Feb 23, 2016 1.776 1.776 1.728 1.728 12,117 -0.06(-3.14%)
Feb 22, 2016 1.784 1.784 1.784 1.784 242 -0.02(-1.33%)
Feb 19, 2016 1.824 1.824 1.808 1.808 2,169 -0.02(-0.88%)
Feb 18, 2016 1.840 1.840 1.824 1.824 374 +0.00(+0.00%)
Feb 17, 2016 1.824 1.824 1.824 1.824 166 +0.02(+0.88%)
Feb 16, 2016 1.824 1.856 1.776 1.808 16,016 -0.06(-3.00%)
Feb 12, 2016 1.872 1.864 1.864 1.864 249 +0.02(+1.30%)
Feb 11, 2016 1.891 1.904 1.824 1.840 14,631 -0.07(-3.77%)
Feb 10, 2016 1.912 1.912 1.912 1.912 126 +0.00(+0.00%)
Feb 09, 2016 1.952 1.964 1.840 1.912 15,792 -0.02(-0.83%)
Feb 08, 2016 1.928 1.928 1.928 1.928 146 +0.00(+0.00%)
Feb 05, 2016 2.048 2.248 1.920 1.928 3,058 -0.07(-3.60%)
Feb 04, 2016 1.976 2.040 1.960 2.000 5,799 +0.08(+4.17%)
Feb 03, 2016 1.920 1.920 1.920 1.920 409 +0.04(+2.13%)
Feb 02, 2016 1.981 1.981 1.880 1.880 699 +0.00(+0.00%)
Feb 01, 2016 1.880 1.880 1.880 1.880 377 +0.01(+0.43%)
Jan 29, 2016 1.848 2.056 1.832 1.872 5,447 +0.02(+1.30%)
Jan 28, 2016 1.848 1.848 1.840 1.848 2,070 +0.08(+4.52%)
Jan 27, 2016 1.904 2.016 1.512 1.768 15,376 -0.10(-5.15%)
Jan 26, 2016 1.936 1.936 1.864 1.864 507 +0.00(+0.00%)
Jan 25, 2016 1.856 1.872 1.856 1.864 729 -0.06(-3.32%)
Jan 22, 2016 1.952 1.952 1.928 1.928 531 +0.00(+0.00%)
Jan 21, 2016 1.968 2.032 1.928 1.928 9,932 -0.07(-3.60%)
Jan 20, 2016 2.000 2.016 2.000 2.000 1,753 -0.00(-0.00%)
Jan 19, 2016 2.052 2.052 2.001 2.001 517 -0.02(-1.18%)
Jan 15, 2016 2.000 2.024 2.024 2.024 8,748 +0.02(+1.20%)
Jan 14, 2016 2.049 2.069 2.000 2.000 9,684 +0.00(+0.00%)
Jan 13, 2016 2.056 2.120 2.000 2.000 11,803 -0.08(-3.85%)
Jan 11, 2016 2.120 2.080 2.080 2.080 7 -0.04(-1.89%)
Jan 08, 2016 2.215 2.215 2.120 2.120 893 +0.00(+0.00%)
Jan 07, 2016 2.120 2.120 2.120 2.120 377 +0.00(+0.00%)
Jan 06, 2016 2.128 2.128 2.120 2.120 661 -0.00(-0.00%)
Jan 05, 2016 2.136 2.136 2.121 2.121 914 -0.03(-1.48%)
Jan 04, 2016 2.120 2.272 2.120 2.152 5,727 +0.04(+1.89%)
Dec 31, 2015 2.088 2.112 2.112 2.112 18,245 +0.02(+1.15%)
Dec 30, 2015 2.072 2.128 2.072 2.088 26,782 +0.03(+1.56%)
Dec 29, 2015 2.104 2.128 2.056 2.056 41,491 -0.02(-0.77%)
Dec 28, 2015 2.217 2.217 2.072 2.072 64,109 -0.14(-6.50%)
Dec 22, 2015 2.281 2.216 2.216 2.216 11,872 -0.05(-2.12%)
Dec 21, 2015 2.192 2.273 2.192 2.265 626 +0.07(+3.28%)
Dec 18, 2015 2.273 2.281 2.192 2.192 6,073 -0.01(-0.36%)
Dec 17, 2015 2.208 2.289 2.192 2.200 6,377 -0.09(-3.85%)
Dec 16, 2015 2.176 2.289 2.168 2.289 1,175 +0.02(+1.06%)
Dec 15, 2015 2.160 2.281 2.160 2.265 7,392 +0.08(+3.66%)
Dec 14, 2015 2.201 2.208 2.104 2.184 6,868 -0.07(-3.19%)
Dec 11, 2015 2.232 2.265 2.136 2.257 1,051 -0.04(-1.74%)
Dec 10, 2015 2.136 2.297 2.136 2.297 3,661 +0.10(+4.74%)
Dec 09, 2015 2.240 2.240 2.192 2.192 5,919 +0.00(+0.00%)
Dec 08, 2015 2.224 2.224 2.192 2.192 3,781 -0.03(-1.44%)
Dec 07, 2015 2.224 2.224 2.224 2.224 453 -0.02(-1.07%)
Dec 04, 2015 2.329 2.329 2.224 2.248 6,616 -0.03(-1.40%)
Dec 03, 2015 2.257 2.281 2.257 2.281 1,762 +0.02(+1.06%)
Dec 02, 2015 2.257 2.257 2.257 2.257 626 -0.02(-1.05%)
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.