Pangaea Logistics So (NQ: PANL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.485	2.550	2.444	2.550	22,896	+0.10(+3.97%)
May 30, 2017	2.534	2.550	2.453	2.453	29,569	-0.08(-3.21%)
May 26, 2017	2.554	2.558	2.534	2.534	7,743	+0.04(+1.63%)
May 25, 2017	2.583	2.591	2.477	2.493	28,217	-0.08(-3.15%)
May 23, 2017		2.574	2.574	2.574	86	-0.02(-0.63%)
May 22, 2017	2.680	2.802	2.591	2.591	76,337	-0.09(-3.39%)
May 19, 2017	2.659	2.682	2.659	2.682	921	+0.01(+0.36%)
May 18, 2017	2.680	2.680	2.648	2.672	21,715	-0.01(-0.30%)
May 17, 2017	2.763	2.764	2.680	2.680	13,377	-0.06(-2.08%)
May 16, 2017	2.761	2.761	2.737	2.737	530	+0.00(+0.00%)
May 15, 2017	2.721	2.737	2.680	2.737	1,530	-0.00(-0.15%)
May 12, 2017	2.741	2.741	2.741	2.741	408	-0.01(-0.25%)
May 11, 2017	2.748	2.748	2.748	2.748	254	+0.04(+1.30%)
May 10, 2017	2.680	2.717	2.680	2.712	4,963	+0.07(+2.77%)
May 09, 2017	2.664	2.668	2.639	2.639	5,761	-0.07(-2.69%)
May 08, 2017	2.721	2.826	2.639	2.712	51,082	+0.01(+0.30%)
May 05, 2017	2.769	2.883	2.664	2.704	36,194	+0.00(+0.00%)
May 04, 2017	2.842	2.867	2.648	2.704	17,433	-0.15(-5.40%)
May 03, 2017	2.794	2.964	2.794	2.859	32,142	+0.06(+2.33%)
May 02, 2017	2.881	2.881	2.761	2.794	7,167	+0.07(+2.69%)
May 01, 2017	2.639	2.875	2.639	2.721	56,732	+0.06(+2.13%)
Apr 28, 2017	2.693	2.693	2.660	2.664	14,244	-0.01(-0.31%)
Apr 27, 2017	2.680	2.696	2.664	2.672	19,918	-0.08(-2.95%)
Apr 26, 2017	2.777	2.777	2.753	2.753	955	+0.00(+0.00%)
Apr 25, 2017	2.818	2.818	2.729	2.753	13,038	+0.02(+0.59%)
Apr 24, 2017	2.795	2.972	2.680	2.737	19,168	+0.05(+1.81%)
Apr 21, 2017	2.672	2.842	2.672	2.688	40,594	-0.02(-0.90%)
Apr 20, 2017	2.802	2.802	2.656	2.712	29,639	+0.03(+1.21%)
Apr 19, 2017	2.664	2.761	2.656	2.680	42,449	+0.02(+0.92%)
Apr 18, 2017	2.843	2.843	2.656	2.656	31,751	-0.10(-3.54%)
Apr 17, 2017	2.769	2.842	2.721	2.753	18,976	-0.03(-1.17%)
Apr 13, 2017	2.737	2.842	2.737	2.786	42,611	+0.05(+1.78%)
Apr 12, 2017	2.842	3.005	2.729	2.737	58,413	-0.02(-0.88%)
Apr 11, 2017	2.745	2.997	2.745	2.761	49,892	+0.02(+0.59%)
Apr 10, 2017	2.737	2.964	2.721	2.745	51,136	-0.02(-0.59%)
Apr 07, 2017	2.726	2.753	2.672	2.761	18,266	+0.00(+0.00%)
Apr 06, 2017	2.794	2.794	2.729	2.761	31,479	-0.01(-0.29%)
Apr 05, 2017	2.761	2.810	2.721	2.769	20,447	+0.04(+1.49%)
Apr 04, 2017	2.753	2.802	2.729	2.729	15,312	+0.02(+0.60%)
Apr 03, 2017	2.753	2.753	2.712	2.712	4,253	-0.06(-2.05%)
Mar 31, 2017	2.826	2.826	2.680	2.769	26,444	+0.05(+1.79%)
Mar 30, 2017	2.737	2.761	2.664	2.721	41,497	-0.02(-0.59%)
Mar 29, 2017	2.721	2.794	2.712	2.737	15,035	+0.02(+0.90%)
Mar 28, 2017	2.956	2.956	2.712	2.712	13,411	-0.01(-0.30%)
Mar 27, 2017	2.729	2.980	2.712	2.721	81,910	-0.06(-2.33%)
Mar 24, 2017	2.751	2.814	2.712	2.786	31,762	+0.07(+2.69%)
Mar 23, 2017	2.761	2.786	2.712	2.712	10,563	-0.05(-1.76%)
Mar 22, 2017	2.802	2.883	2.761	2.761	48,199	-0.01(-0.29%)
Mar 21, 2017	2.980	2.980	2.753	2.769	32,764	+0.00(+0.00%)
Mar 20, 2017	2.721	2.904	2.713	2.769	94,059	+0.04(+1.49%)
Mar 17, 2017	2.826	2.980	2.721	2.729	24,977	-0.06(-2.04%)
Mar 16, 2017	2.745	2.972	2.721	2.786	100,085	+0.07(+2.69%)
Mar 15, 2017	2.717	2.875	2.712	2.712	24,263	-0.04(-1.48%)
Mar 14, 2017	2.753	2.964	2.712	2.753	29,222	+0.04(+1.50%)
Mar 13, 2017	2.648	2.940	2.648	2.712	37,793	+0.07(+2.77%)
Mar 10, 2017	2.680	2.688	2.639	2.639	5,123	-0.11(-3.85%)
Mar 09, 2017	2.753	2.753	2.615	2.745	48,322	+0.06(+2.42%)
Mar 08, 2017	2.526	2.704	2.518	2.680	29,202	+0.08(+3.12%)
Mar 06, 2017		2.599	2.599	2.599	0	-0.02(-0.62%)
Mar 03, 2017	2.558	2.672	2.493	2.615	23,161	-0.02(-0.92%)
Mar 02, 2017	2.704	2.713	2.631	2.639	37,079	+0.02(+0.93%)

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.