Pangaea Logistics So (NQ: PANL )

6.668 +0.018 (+0.27%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.549 2.549 2.481 2.481 322 -0.20(-7.46%)
Feb 27, 2017 2.545 2.801 2.529 2.681 82,252 +0.06(+2.13%)
Feb 24, 2017 2.425 2.689 2.425 2.625 30,724 +0.12(+4.79%)
Feb 23, 2017 2.609 2.897 2.441 2.505 71,296 -0.07(-2.80%)
Feb 22, 2017 2.601 2.609 2.441 2.577 26,326 -0.04(-1.53%)
Feb 21, 2017 2.609 2.617 2.609 2.617 1,034 +0.14(+5.48%)
Feb 17, 2017 2.481 2.481 2.481 0 +0.03(+1.30%)
Feb 16, 2017 2.693 2.693 2.449 2.449 2,048 -0.02(-0.65%)
Feb 15, 2017 2.425 2.473 2.425 2.465 1,018 -0.03(-1.28%)
Feb 14, 2017 2.548 2.548 2.489 2.497 3,029 +0.01(+0.32%)
Feb 13, 2017 2.481 2.539 2.473 2.489 3,696 +0.06(+2.64%)
Feb 10, 2017 2.409 2.553 2.409 2.425 10,685 +0.13(+5.57%)
Feb 09, 2017 2.361 2.481 2.281 2.297 10,175 -0.05(-2.05%)
Feb 07, 2017 2.345 2.345 2.345 33 +0.05(+2.09%)
Feb 06, 2017 2.285 2.296 2.285 2.296 1,400 -0.04(-1.72%)
Feb 03, 2017 2.297 2.345 2.281 2.337 5,490 -0.02(-1.02%)
Feb 02, 2017 2.433 2.521 2.361 2.361 2,024 -0.10(-4.22%)
Feb 01, 2017 2.481 2.527 2.465 2.465 4,538 -0.06(-2.28%)
Jan 31, 2017 2.649 3.001 2.489 2.522 95,687 -0.15(-5.63%)
Jan 30, 2017 2.633 2.673 2.577 2.673 11,489 +0.05(+1.77%)
Jan 27, 2017 2.697 2.697 2.626 2.626 689 -0.05(-2.03%)
Jan 26, 2017 2.681 2.681 2.665 2.681 1,905 +0.02(+0.90%)
Jan 25, 2017 2.665 2.665 2.553 2.657 1,650 +0.02(+0.91%)
Jan 24, 2017 2.697 2.697 2.633 2.633 249 +0.10(+4.11%)
Jan 23, 2017 2.532 2.641 2.529 2.529 1,127 -0.08(-3.07%)
Jan 20, 2017 2.721 2.721 2.601 2.609 5,649 -0.10(-3.81%)
Jan 19, 2017 2.752 2.753 2.685 2.712 7,104 +0.01(+0.27%)
Jan 18, 2017 2.593 2.657 2.593 2.705 7,848 +0.08(+3.05%)
Jan 17, 2017 2.569 2.657 2.569 2.625 1,418 -0.04(-1.50%)
Jan 13, 2017 2.665 2.665 2.665 0 +0.09(+3.42%)
Jan 12, 2017 2.641 2.689 2.577 2.577 10,502 -0.14(-5.01%)
Jan 11, 2017 2.561 2.713 2.561 2.713 3,124 +0.09(+3.35%)
Jan 10, 2017 2.689 2.689 2.625 2.625 3,396 -0.06(-2.09%)
Jan 09, 2017 2.697 2.697 2.593 2.681 7,803 +0.02(+0.60%)
Jan 06, 2017 2.665 2.673 2.521 2.665 7,234 -0.01(-0.30%)
Jan 05, 2017 2.673 2.673 2.673 2.673 902 +0.00(+0.00%)
Jan 04, 2017 2.561 2.697 2.481 2.673 1,150 +0.14(+5.36%)
Jan 03, 2017 2.761 2.761 2.401 2.537 4,858 -0.18(-6.76%)
Dec 30, 2016 2.721 2.721 2.721 0 +0.02(+0.89%)
Dec 29, 2016 2.753 2.753 2.561 2.697 55,578 -0.02(-0.88%)
Dec 28, 2016 2.681 2.793 2.521 2.721 95,652 +0.04(+1.49%)
Dec 27, 2016 2.136 2.754 2.136 2.681 20,616 +0.54(+25.47%)
Dec 23, 2016 2.136 2.136 2.136 0 +0.04(+1.91%)
Dec 22, 2016 2.096 2.128 2.096 2.096 14,860 +0.02(+0.77%)
Dec 21, 2016 2.112 2.120 2.016 2.080 34,890 -0.04(-1.89%)
Dec 20, 2016 1.984 2.120 1.984 2.120 16,967 +0.15(+7.72%)
Dec 19, 2016 2.056 2.101 1.920 1.968 78,813 -0.14(-6.82%)
Dec 16, 2016 2.128 2.141 2.088 2.112 35,864 +0.03(+1.54%)
Dec 15, 2016 2.232 2.232 2.080 2.080 50,584 -0.16(-7.14%)
Dec 14, 2016 2.417 2.417 2.240 2.240 1,948 -0.17(-6.98%)
Dec 13, 2016 2.577 2.661 2.409 2.409 5,086 -0.10(-3.83%)
Dec 12, 2016 2.481 2.505 2.481 2.505 5,357 -0.02(-0.95%)
Dec 09, 2016 2.553 2.553 2.529 2.529 647 -0.02(-0.94%)
Dec 08, 2016 2.553 2.769 2.433 2.553 26,953 +0.00(+0.00%)
Dec 07, 2016 2.622 2.622 2.545 2.553 8,461 -0.10(-3.63%)
Dec 06, 2016 2.681 2.797 2.585 2.649 18,537 -0.18(-6.23%)
Dec 05, 2016 2.801 2.961 2.625 2.825 83,005 +0.03(+1.15%)
Dec 02, 2016 2.441 2.793 2.441 2.793 43,032 +0.34(+13.68%)
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.