Stock Quote

Pangaea Logistics So (NQ: PANL )

3.970 USD -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.400 3.400 3.400 0 +0.03(+0.89%)
Dec 29, 2016 3.440 3.440 3.200 3.370 44,473 -0.03(-0.88%)
Dec 28, 2016 3.350 3.490 3.150 3.400 76,539 +0.05(+1.49%)
Dec 27, 2016 2.670 3.442 2.670 3.350 16,497 +0.68(+25.47%)
Dec 23, 2016 2.670 2.670 2.670 0 +0.05(+1.91%)
Dec 22, 2016 2.620 2.660 2.620 2.620 11,891 +0.02(+0.77%)
Dec 21, 2016 2.640 2.650 2.520 2.600 27,919 -0.05(-1.89%)
Dec 20, 2016 2.480 2.650 2.480 2.650 13,577 +0.19(+7.72%)
Dec 19, 2016 2.570 2.626 2.400 2.460 63,065 -0.18(-6.82%)
Dec 16, 2016 2.660 2.676 2.610 2.640 28,698 +0.04(+1.54%)
Dec 15, 2016 2.789 2.789 2.600 2.600 40,477 -0.20(-7.14%)
Dec 14, 2016 3.020 3.020 2.800 2.800 1,559 -0.21(-6.98%)
Dec 13, 2016 3.220 3.326 3.010 3.010 4,070 -0.12(-3.83%)
Dec 12, 2016 3.100 3.130 3.100 3.130 4,287 -0.03(-0.95%)
Dec 09, 2016 3.190 3.190 3.160 3.160 518 -0.03(-0.94%)
Dec 08, 2016 3.190 3.460 3.040 3.190 21,568 +0.00(+0.00%)
Dec 07, 2016 3.276 3.276 3.180 3.190 6,771 -0.12(-3.63%)
Dec 06, 2016 3.350 3.495 3.230 3.310 14,833 -0.22(-6.23%)
Dec 05, 2016 3.500 3.700 3.280 3.530 66,419 +0.04(+1.15%)
Dec 02, 2016 3.050 3.490 3.050 3.490 34,434 +0.42(+13.68%)
Dec 01, 2016 3.170 3.175 3.010 3.070 8,618 -0.16(-4.95%)
Nov 30, 2016 3.250 3.250 3.090 3.230 2,758 -0.02(-0.62%)
Nov 29, 2016 3.210 3.300 3.200 3.250 5,681 -0.13(-3.85%)
Nov 28, 2016 3.460 3.460 3.290 3.380 19,653 -0.10(-2.87%)
Nov 25, 2016 3.380 3.500 3.380 3.480 2,023 +0.08(+2.35%)
Nov 23, 2016 3.400 3.400 3.400 0 +0.03(+0.89%)
Nov 22, 2016 3.280 3.600 3.174 3.370 6,150 +0.07(+2.12%)
Nov 21, 2016 3.240 3.450 3.160 3.300 55,523 +0.14(+4.43%)
Nov 18, 2016 3.450 3.500 2.807 3.160 39,020 -0.24(-7.06%)
Nov 17, 2016 3.750 4.250 3.256 3.400 512,985 +0.16(+4.94%)
Nov 16, 2016 3.230 4.440 3.000 3.240 544,801 +0.24(+8.00%)
Nov 15, 2016 2.510 3.500 2.496 3.000 327,352 +0.52(+20.97%)
Nov 14, 2016 2.580 2.620 2.480 2.480 11,268 -0.07(-2.75%)
Nov 11, 2016 2.530 2.670 2.530 2.550 2,100 +0.06(+2.41%)
Nov 10, 2016 2.550 2.550 2.490 8,888 -0.06(-2.35%)
Nov 09, 2016 2.420 2.550 2.420 2.550 6,910 +0.07(+2.82%)
Nov 08, 2016 2.530 2.680 2.400 2.480 16,633 +0.00(+0.00%)
Nov 07, 2016 2.560 2.570 2.480 2.480 12,419 -0.02(-0.80%)
Nov 04, 2016 2.570 2.680 2.500 2.500 11,847 -0.03(-1.19%)
Nov 03, 2016 2.560 2.680 2.400 2.530 17,042 -0.05(-1.94%)
Nov 02, 2016 2.575 2.690 2.575 2.580 19,050 +0.02(+0.78%)
Nov 01, 2016 2.585 2.629 2.560 2.560 4,970 +0.00(+0.00%)
Oct 31, 2016 2.650 2.730 2.550 2.560 25,753 -0.01(-0.39%)
Oct 28, 2016 2.550 2.600 2.550 2.570 15,538 +0.02(+0.78%)
Oct 27, 2016 2.600 2.610 2.550 2.550 5,187 -0.02(-0.78%)
Oct 26, 2016 2.700 2.750 2.570 2.570 5,550 +0.02(+0.78%)
Oct 25, 2016 2.580 2.750 2.550 2.550 19,702 -0.10(-3.77%)
Oct 24, 2016 2.570 2.740 2.550 2.650 19,852 +0.05(+1.92%)
Oct 21, 2016 2.639 2.730 2.540 2.600 16,352 +0.08(+3.17%)
Oct 20, 2016 2.540 2.540 2.520 2.520 3,811 -0.02(-0.79%)
Oct 19, 2016 2.540 2.540 2.540 2.540 6,625 +0.00(+0.00%)
Oct 18, 2016 2.540 2.540 2.540 2.540 3,900 +0.02(+0.79%)
Oct 17, 2016 2.530 2.640 2.520 2.520 10,755 -0.03(-1.18%)
Oct 14, 2016 2.680 2.680 2.550 2.550 16,186 +0.01(+0.39%)
Oct 13, 2016 2.530 2.680 2.530 2.540 556 -0.08(-3.07%)
Oct 12, 2016 2.620 2.620 2.620 2.620 190 +0.01(+0.40%)
Oct 07, 2016 2.610 2.610 2.610 2.610 19 +0.07(+2.76%)
Oct 06, 2016 2.540 2.630 2.530 2.540 789 -0.01(-0.39%)
Oct 05, 2016 2.570 2.570 2.550 2.550 1,237 -0.01(-0.39%)
Oct 04, 2016 2.560 2.560 2.560 2.560 100 +0.01(+0.39%)
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.