Pangaea Logistics So (NQ: PANL )

6.601 +0.121 (+1.87%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.778 1.786 1.762 1.770 5,869 +0.04(+2.32%)
Feb 26, 2016 1.778 1.778 1.729 1.729 249 +0.00(+0.00%)
Feb 25, 2016 1.729 1.729 1.729 1.729 274 +0.00(+0.00%)
Feb 24, 2016 1.886 1.886 1.729 1.729 749 +0.00(+0.00%)
Feb 23, 2016 1.778 1.778 1.729 1.729 12,109 -0.06(-3.14%)
Feb 22, 2016 1.786 1.786 1.786 1.786 242 -0.02(-1.33%)
Feb 19, 2016 1.826 1.826 1.810 1.810 2,168 -0.02(-0.88%)
Feb 18, 2016 1.842 1.842 1.826 1.826 374 +0.00(+0.00%)
Feb 17, 2016 1.826 1.826 1.826 1.826 166 +0.02(+0.88%)
Feb 16, 2016 1.826 1.858 1.778 1.810 16,006 -0.06(-3.00%)
Feb 12, 2016 1.874 1.866 1.866 1.866 249 +0.02(+1.30%)
Feb 11, 2016 1.892 1.906 1.826 1.842 14,622 -0.07(-3.77%)
Feb 10, 2016 1.914 1.914 1.914 1.914 126 +0.00(+0.00%)
Feb 09, 2016 1.954 1.966 1.842 1.914 15,782 -0.02(-0.83%)
Feb 08, 2016 1.930 1.930 1.930 1.930 146 +0.00(+0.00%)
Feb 05, 2016 2.050 2.250 1.922 1.930 3,056 -0.07(-3.60%)
Feb 04, 2016 1.978 2.042 1.962 2.002 5,796 +0.08(+4.17%)
Feb 03, 2016 1.922 1.922 1.922 1.922 409 +0.04(+2.13%)
Feb 02, 2016 1.982 1.982 1.882 1.882 699 +0.00(+0.00%)
Feb 01, 2016 1.882 1.882 1.882 1.882 377 +0.01(+0.43%)
Jan 29, 2016 1.850 2.058 1.834 1.874 5,444 +0.02(+1.30%)
Jan 28, 2016 1.850 1.850 1.842 1.850 2,069 +0.08(+4.52%)
Jan 27, 2016 1.906 2.018 1.513 1.770 15,366 -0.10(-5.15%)
Jan 26, 2016 1.938 1.938 1.866 1.866 507 +0.00(+0.00%)
Jan 25, 2016 1.858 1.874 1.858 1.866 729 -0.06(-3.32%)
Jan 22, 2016 1.954 1.954 1.930 1.930 530 +0.00(+0.00%)
Jan 21, 2016 1.970 2.034 1.930 1.930 9,926 -0.07(-3.60%)
Jan 20, 2016 2.002 2.018 2.002 2.002 1,752 -0.00(-0.00%)
Jan 19, 2016 2.053 2.053 2.002 2.002 517 -0.02(-1.18%)
Jan 15, 2016 2.002 2.026 2.026 2.026 8,742 +0.02(+1.20%)
Jan 14, 2016 2.050 2.070 2.002 2.002 9,678 +0.00(+0.00%)
Jan 13, 2016 2.058 2.122 2.002 2.002 11,796 -0.08(-3.85%)
Jan 11, 2016 2.122 2.082 2.082 2.082 7 -0.04(-1.89%)
Jan 08, 2016 2.217 2.217 2.122 2.122 892 +0.00(+0.00%)
Jan 07, 2016 2.122 2.122 2.122 2.122 377 +0.00(+0.00%)
Jan 06, 2016 2.130 2.130 2.122 2.122 660 -0.00(-0.00%)
Jan 05, 2016 2.138 2.138 2.122 2.122 914 -0.03(-1.48%)
Jan 04, 2016 2.122 2.273 2.122 2.154 5,723 +0.04(+1.89%)
Dec 31, 2015 2.090 2.114 2.114 2.114 18,234 +0.02(+1.15%)
Dec 30, 2015 2.074 2.130 2.074 2.090 26,765 +0.03(+1.56%)
Dec 29, 2015 2.106 2.130 2.058 2.058 41,465 -0.02(-0.77%)
Dec 28, 2015 2.218 2.218 2.074 2.074 64,069 -0.14(-6.50%)
Dec 22, 2015 2.282 2.218 2.218 2.218 11,864 -0.05(-2.12%)
Dec 21, 2015 2.194 2.274 2.194 2.266 625 +0.07(+3.28%)
Dec 18, 2015 2.274 2.282 2.194 2.194 6,069 -0.01(-0.36%)
Dec 17, 2015 2.210 2.290 2.194 2.202 6,373 -0.09(-3.85%)
Dec 16, 2015 2.178 2.290 2.170 2.290 1,175 +0.02(+1.06%)
Dec 15, 2015 2.162 2.282 2.162 2.266 7,387 +0.08(+3.66%)
Dec 14, 2015 2.203 2.210 2.106 2.186 6,864 -0.07(-3.19%)
Dec 11, 2015 2.234 2.266 2.138 2.258 1,050 -0.04(-1.74%)
Dec 10, 2015 2.138 2.298 2.138 2.298 3,659 +0.10(+4.74%)
Dec 09, 2015 2.242 2.242 2.194 2.194 5,916 +0.00(+0.00%)
Dec 08, 2015 2.226 2.226 2.194 2.194 3,779 -0.03(-1.44%)
Dec 07, 2015 2.226 2.226 2.226 2.226 453 -0.02(-1.07%)
Dec 04, 2015 2.330 2.330 2.226 2.250 6,611 -0.03(-1.40%)
Dec 03, 2015 2.258 2.282 2.258 2.282 1,760 +0.02(+1.06%)
Dec 02, 2015 2.258 2.258 2.258 2.258 625 -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.