PANL

Pangaea Logistics Solutions Ltd. Historical Stock Prices

$3.66
*  
0.03
0.83%
Get PANL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PANL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.61  3.66  3.61  3.66 1,727
05/21/2015 3.6 3.7 3.6 3.63 3,401
05/20/2015 3.62 3.77 3.25 3.77 19,686
05/19/2015 3.61 3.61 3.3 3.54 12,442
05/18/2015 3.79 3.89 3.49 3.6015 54,109
05/15/2015 2.85 3.75 2.67 3.7 130,697
05/14/2015 2.57 2.64 2.48 2.63 5,041
05/13/2015 2.49 2.7 2.41 2.58 25,435
05/12/2015 2.4 2.56 2.4 2.41 14,919
05/11/2015 2.34 2.4 2.3 2.37 7,893
05/08/2015 2.25 2.3 2.11 2.2501 8,849
05/07/2015 2.27 2.2899 2.11 2.23 18,976
05/06/2015 2.25 2.3 2.25 2.26 3,100
05/05/2015 2.26 2.34 2.26 2.26 2,940
05/04/2015 2.379 2.394 2.35 2.35 1,398
05/01/2015 2.3301 2.3301 2.22 2.22 2,458
04/30/2015 2.4 2.4 2.29 2.35 2,610
04/29/2015 2.405 2.42 2.4 2.4 2,400
04/28/2015 2.33 2.4 2.33 2.396 500
04/27/2015 2.45 2.45 2.35 2.35 4,950
04/24/2015 2.43 2.4788 2.38 2.38 2,221
04/23/2015 2.35 2.35 2.35 2.35 164
04/22/2015 2.44 2.52 2.37 2.37 7,700
04/21/2015 2.44 2.44 2.44 2.44 00
04/20/2015 2.5 2.51 2.39 2.44 8,686
04/17/2015 2.52 2.52 2.5 2.5 4,085
04/16/2015 2.55 2.55 2.45 2.55 2,761
04/15/2015 2.59 2.6 2.52 2.57 3,267
04/14/2015 2.52 2.599 2.52 2.59 2,760
04/13/2015 2.59 2.64 2.46 2.52 3,000
04/10/2015 2.59 2.6 2.41 2.52 17,254
04/09/2015 2.63 2.63 2.46 2.5 3,780
04/08/2015 2.58 2.65 2.41 2.42 19,146
04/07/2015 2.41 2.632 2.41 2.58 4,200
04/06/2015 2.68 2.74 2.53 2.61 7,999
04/02/2015 2.68 2.68 2.68 2.68 100
04/01/2015 2.65 2.7199 2.65 2.67 1,110
03/31/2015 2.66 2.739 2.66 2.736 1,121
03/30/2015 2.75 2.75 2.7 2.75 1,401
03/27/2015 2.79 2.8 2.7 2.79 14,472
03/26/2015 2.7 2.7 2.7 2.7 00
03/25/2015 2.758 2.758 2.7 2.7 2,574
03/24/2015 2.77 2.82 2.77 2.82 400
03/23/2015 2.82 2.84 2.82 2.84 728
03/20/2015 2.75 2.79 2.75 2.7871 1,033
03/19/2015 2.839 2.839 2.75 2.75 1,129
03/18/2015 2.84 2.88 2.75 2.75 3,946
03/17/2015 2.84 2.849 2.84 2.849 307
03/16/2015 2.83 2.8478 2.8299 2.8478 455
03/13/2015 2.75 2.86 2.75 2.8101 1,465
03/12/2015 2.81 2.89 2.75 2.87 4,005
03/11/2015 2.75 2.8699 2.75 2.76 1,967
03/10/2015 2.76 2.76 2.75 2.75 200
03/09/2015 3.04 3.05 2.83 2.89 2,000
03/06/2015 3.03 3.09 3.03 3.03 300
03/05/2015 2.94 3.09 2.94 3 4,708
03/04/2015 2.95 3.1 2.9 3.08 8,303
03/03/2015 2.89 2.89 2.85 2.85 250
03/02/2015 2.98 2.999 2.85 2.99 2,350
02/27/2015 2.72 2.8999 2.72 2.84 552
02/26/2015 2.73 2.88 2.72 2.7683 1,629
02/25/2015 2.826 2.8699 2.7 2.75 1,376
02/24/2015 2.55 2.81 2.47 2.8 1,690
02/23/2015 2.5 2.69 2.5 2.67 5,402
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?