Stock Quote

Pangaea Logistics So (NQ: PANL )

3.920 USD +0.050 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.990 2.990 2.932 2.950 6,100 +0.02(+0.68%)
Dec 30, 2019 2.970 2.970 2.890 2.930 8,480 -0.03(-1.01%)
Dec 27, 2019 2.950 2.999 2.950 2.960 5,700 +0.01(+0.34%)
Dec 26, 2019 3.050 3.050 2.915 2.950 12,499 -0.04(-1.34%)
Dec 24, 2019 2.990 2.990 2.990 101 +0.00(+0.00%)
Dec 23, 2019 3.050 3.066 2.981 2.990 6,894 -0.06(-1.97%)
Dec 20, 2019 3.180 3.180 2.984 3.050 6,900 -0.10(-3.17%)
Dec 19, 2019 2.870 3.200 2.870 3.150 21,135 +0.25(+8.62%)
Dec 18, 2019 2.950 3.013 2.880 2.900 46,267 -0.04(-1.36%)
Dec 17, 2019 2.950 3.160 2.910 2.940 25,635 +0.02(+0.68%)
Dec 16, 2019 2.940 3.000 2.860 2.920 247,907 -0.03(-1.02%)
Dec 13, 2019 2.970 2.985 2.950 2.950 7,900 +0.00(+0.00%)
Dec 12, 2019 2.970 2.990 2.950 2.950 11,612 -0.03(-1.01%)
Dec 11, 2019 2.940 3.005 2.900 2.980 21,139 -0.03(-1.00%)
Dec 10, 2019 3.010 3.030 3.009 3.010 6,966 -0.04(-1.31%)
Dec 09, 2019 3.025 3.080 3.022 3.050 4,710 +0.03(+0.99%)
Dec 06, 2019 3.010 3.104 3.010 3.020 3,600 +0.00(+0.00%)
Dec 05, 2019 3.041 3.085 3.000 3.020 36,958 +0.01(+0.33%)
Dec 04, 2019 3.055 3.075 3.010 3.010 4,531 +0.00(+0.00%)
Dec 03, 2019 3.000 3.100 3.000 3.010 12,224 -0.04(-1.31%)
Dec 02, 2019 3.100 3.100 3.050 3.050 19,180 +0.01(+0.33%)
Nov 29, 2019 3.060 3.090 3.035 3.040 5,200 -0.01(-0.33%)
Nov 27, 2019 3.020 3.100 3.020 3.050 9,200 +0.00(+0.00%)
Nov 26, 2019 3.030 3.120 3.010 3.050 12,803 -0.08(-2.56%)
Nov 25, 2019 3.010 3.210 3.010 3.130 10,671 +0.09(+2.96%)
Nov 22, 2019 3.080 3.080 3.010 3.040 59,700 -0.01(-0.39%)
Nov 21, 2019 3.100 3.100 3.050 3.052 16,516 +0.02(+0.72%)
Nov 20, 2019 3.100 3.160 3.030 3.030 31,060 -0.12(-3.81%)
Nov 19, 2019 3.130 3.170 3.130 3.150 14,198 -0.00(-0.01%)
Nov 18, 2019 3.150 3.170 3.150 3.150 9,218 +0.02(+0.64%)
Nov 15, 2019 3.150 3.210 3.120 3.130 28,200 -0.02(-0.63%)
Nov 14, 2019 3.120 3.152 3.120 3.150 4,154 -0.03(-0.94%)
Nov 13, 2019 3.160 3.180 3.120 3.180 6,559 +0.00(+0.00%)
Nov 12, 2019 3.140 3.190 3.130 3.180 38,843 +0.03(+0.95%)
Nov 11, 2019 3.130 3.150 3.090 3.150 20,764 +0.03(+0.96%)
Nov 08, 2019 3.120 3.160 3.030 3.120 89,700 -0.14(-4.29%)
Nov 07, 2019 3.355 3.380 3.250 3.260 18,424 -0.06(-1.81%)
Nov 06, 2019 3.310 3.360 3.260 3.320 24,500 +0.00(+0.00%)
Nov 05, 2019 3.270 3.320 3.240 3.320 7,993 +0.02(+0.61%)
Nov 04, 2019 3.250 3.320 3.248 3.300 32,287 +0.06(+1.73%)
Nov 01, 2019 3.244 3.250 3.230 3.244 29,600 -0.01(-0.19%)
Oct 31, 2019 3.240 3.250 3.223 3.250 11,733 +0.02(+0.78%)
Oct 30, 2019 3.225 3.225 3.225 3.225 488 +0.02(+0.78%)
Oct 29, 2019 3.200 3.240 3.200 3.200 3,444 -0.01(-0.31%)
Oct 28, 2019 3.250 3.250 3.177 3.210 7,144 -0.02(-0.68%)
Oct 25, 2019 3.240 3.240 3.232 3.232 900 -0.02(-0.56%)
Oct 24, 2019 3.240 3.250 3.230 3.250 1,495 +0.00(+0.00%)
Oct 23, 2019 3.290 3.290 3.250 3.250 10,543 -0.01(-0.31%)
Oct 22, 2019 3.230 3.290 3.230 3.260 5,185 +0.01(+0.31%)
Oct 21, 2019 3.250 3.250 3.250 3.250 140 -0.04(-1.10%)
Oct 18, 2019 3.250 3.300 3.250 3.286 7,100 +0.06(+1.71%)
Oct 17, 2019 3.250 3.250 3.229 3.231 38,783 -0.00(-0.12%)
Oct 16, 2019 3.234 3.260 3.220 3.235 7,333 +0.02(+0.78%)
Oct 15, 2019 3.190 3.250 3.190 3.210 8,319 -0.02(-0.62%)
Oct 14, 2019 3.210 3.230 3.197 3.230 9,870 +0.01(+0.31%)
Oct 11, 2019 3.212 3.245 3.190 3.220 7,200 +0.03(+0.94%)
Oct 10, 2019 3.230 3.250 3.175 3.190 12,754 -0.02(-0.62%)
Oct 09, 2019 3.280 3.300 3.160 3.210 95,279 -0.03(-0.93%)
Oct 08, 2019 3.230 3.270 3.207 3.240 25,986 +0.04(+1.25%)
Oct 07, 2019 3.200 3.200 3.200 3.200 1,534 -0.01(-0.31%)
Oct 04, 2019 3.210 3.230 3.190 3.210 5,500 +0.01(+0.25%)
Oct 03, 2019 3.223 3.223 3.190 3.202 13,152 -0.01(-0.25%)
Oct 02, 2019 3.210 3.230 3.210 3.210 8,350 +0.01(+0.31%)
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.