Pangaea Logistics So (NQ: PANL )

7.430 -0.300 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.710 7.790 7.415 7.430 167,833 -0.30(-3.88%)
Jun 13, 2024 7.880 7.880 7.720 7.730 136,517 -0.15(-1.90%)
Jun 12, 2024 7.900 7.950 7.840 7.880 155,658 +0.13(+1.68%)
Jun 11, 2024 7.840 7.840 7.710 7.750 82,594 -0.15(-1.90%)
Jun 10, 2024 7.790 7.910 7.720 7.900 116,064 +0.10(+1.28%)
Jun 07, 2024 7.760 7.890 7.760 7.800 77,072 -0.02(-0.26%)
Jun 06, 2024 8.080 8.180 7.790 7.820 195,670 -0.27(-3.34%)
Jun 05, 2024 8.000 8.130 7.985 8.090 134,207 +0.12(+1.51%)
Jun 04, 2024 8.170 8.220 7.950 7.970 166,349 -0.23(-2.80%)
Jun 03, 2024 8.310 8.320 8.080 8.200 295,741 -0.07(-0.85%)
May 31, 2024 8.250 8.290 8.135 8.270 166,639 +0.07(+0.85%)
May 30, 2024 8.000 8.240 8.000 8.200 183,131 +0.22(+2.76%)
May 29, 2024 7.852 8.207 7.802 7.980 283,428 +0.27(+3.46%)
May 28, 2024 7.782 7.792 7.634 7.713 161,266 -0.03(-0.38%)
May 24, 2024 7.743 7.879 7.639 7.743 83,302 +0.05(+0.64%)
May 23, 2024 7.881 7.941 7.634 7.694 152,258 -0.19(-2.38%)
May 22, 2024 7.931 7.941 7.832 7.881 100,739 -0.07(-0.87%)
May 21, 2024 7.832 7.980 7.822 7.950 124,899 +0.09(+1.13%)
May 20, 2024 7.723 7.931 7.723 7.861 124,498 +0.12(+1.53%)
May 17, 2024 7.782 7.950 7.664 7.743 110,884 -0.01(-0.13%)
May 16, 2024 7.713 7.787 7.654 7.753 140,569 -0.02(-0.25%)
May 15, 2024 7.852 7.852 7.654 7.773 127,389 -0.03(-0.38%)
May 14, 2024 7.753 7.886 7.703 7.802 148,811 +0.11(+1.41%)
May 13, 2024 7.901 8.049 7.565 7.694 392,556 +0.24(+3.18%)
May 10, 2024 7.703 8.079 7.427 7.457 251,225 -0.21(-2.71%)
May 09, 2024 7.585 7.684 7.565 7.664 123,544 +0.09(+1.17%)
May 08, 2024 7.338 7.620 7.338 7.575 152,492 +0.21(+2.82%)
May 07, 2024 7.269 7.422 7.269 7.368 113,865 +0.11(+1.50%)
May 06, 2024 7.338 7.407 7.220 7.259 160,899 -0.05(-0.68%)
May 03, 2024 7.338 7.407 7.160 7.308 289,304 +0.04(+0.54%)
May 02, 2024 7.052 7.318 7.052 7.269 160,546 +0.18(+2.51%)
May 01, 2024 7.160 7.180 7.032 7.091 178,111 -0.02(-0.28%)
Apr 30, 2024 7.111 7.130 7.012 7.111 174,439 -0.01(-0.14%)
Apr 29, 2024 6.943 7.121 6.933 7.121 139,446 +0.21(+3.00%)
Apr 26, 2024 6.854 6.963 6.854 6.913 160,639 +0.08(+1.16%)
Apr 25, 2024 6.716 6.874 6.538 6.834 196,114 +0.06(+0.87%)
Apr 24, 2024 6.775 6.804 6.711 6.775 145,771 -0.01(-0.15%)
Apr 23, 2024 6.824 6.913 6.765 6.785 135,792 -0.01(-0.15%)
Apr 22, 2024 6.785 6.874 6.716 6.795 144,908 +0.03(+0.44%)
Apr 19, 2024 6.666 6.844 6.666 6.765 203,788 +0.09(+1.33%)
Apr 18, 2024 6.518 6.736 6.471 6.676 299,831 +0.17(+2.58%)
Apr 17, 2024 6.508 6.627 6.489 6.508 285,820 +0.07(+1.07%)
Apr 16, 2024 6.548 6.548 6.439 6.439 182,254 -0.14(-2.10%)
Apr 15, 2024 6.617 6.686 6.528 6.578 122,835 -0.04(-0.60%)
Apr 12, 2024 6.637 6.726 6.558 6.617 134,982 -0.05(-0.74%)
Apr 11, 2024 6.587 6.734 6.587 6.666 146,615 +0.11(+1.66%)
Apr 10, 2024 6.578 6.632 6.499 6.558 219,716 -0.06(-0.90%)
Apr 09, 2024 6.755 6.755 6.602 6.617 177,222 -0.14(-2.05%)
Apr 08, 2024 6.864 6.879 6.745 6.755 139,100 -0.09(-1.30%)
Apr 05, 2024 6.824 6.953 6.824 6.844 178,509 +0.00(+0.00%)
Apr 04, 2024 6.834 6.903 6.815 6.844 285,025 +0.06(+0.87%)
Apr 03, 2024 6.607 6.864 6.607 6.785 218,552 +0.19(+2.84%)
Apr 02, 2024 6.716 6.726 6.568 6.597 386,975 -0.15(-2.20%)
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.