PANL

Pangaea Logistics Solutions Ltd. Common Shares Historical Stock Prices

$2.4
*  
unch
unch
Get PANL Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading PANL now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PANL Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 2.50 N/A N/A 2.40 0
05/20/2016 2.4 2.4 2.4 2.4 319
05/19/2016 2.44 2.44 2.36 2.36 7,374
05/18/2016 2.72 2.7201 2.56 2.56 6,534
05/17/2016 2.7 2.7 2.7 2.7 379
05/16/2016 2.7 2.85 2.7 2.72 1,003
05/13/2016 2.72 2.72 2.71 2.71 359
05/12/2016 2.85 2.87 2.7 2.7 680
05/11/2016 2.7 2.7 2.7 2.7 1,356
05/10/2016 2.71 2.71 2.71 2.71 106
05/09/2016 2.87 2.87 2.87 2.87 100
05/06/2016 2.87 2.87 2.87 2.87 100
05/05/2016 2.85 2.85 2.85 2.85 128
05/04/2016 3.04 3.04 2.86 2.86 1,927
05/03/2016 3.73 3.74 2.92 2.92 1,240
05/02/2016 2.9 3 2.87 2.91 3,974
04/29/2016 2.8 2.8 2.8 2.8 685
04/28/2016 2.84 2.8801 2.77 2.8 2,619
04/27/2016 2.6 2.85 2.5 2.63 13,622
04/26/2016 2.59 2.71 2.46 2.46 7,500
04/25/2016 2.42 2.45 2.42 2.45 850
04/22/2016 2.43 2.43 2.42 2.42 354
04/21/2016 2.5 2.5 2.42 2.42 300
04/20/2016 2.5 2.55 2.5 2.55 7,750
04/19/2016 2.55 2.55 2.47 2.47 723
04/18/2016 2.59 2.59 2.51 2.52 3,828
04/15/2016 2.6 2.6 2.43 2.45 4,133
04/14/2016 2.52 2.52 2.52 2.52 282
04/13/2016 2.75 2.75 2.7 2.7 3,463
04/12/2016 2.56 2.68 2.55 2.68 3,487
04/11/2016 2.669 2.669 2.51 2.61 6,314
04/08/2016 2.46 2.58 2.35 2.58 3,619
04/07/2016 2.37 2.37 2.37 2.37 340
04/06/2016 2.44 2.45 2.35 2.395 6,869
04/05/2016 2.35 2.35 2.35 2.35 100
04/04/2016 2.29 2.29 2.29 2.29 139
04/01/2016 2.29 2.29 2.29 2.29 419
03/31/2016 2.3 2.31 2.3 2.3 570
03/30/2016 2.3 2.3 2.3 2.3 316
03/29/2016 2.45 2.45 2.3 2.3 1,565
03/28/2016 2.2872 2.2872 2.26 2.2601 500
03/24/2016 2.2601 2.3316 2.26 2.27 2,500
03/23/2016 2.34 2.35 2.23 2.32 5,015
03/22/2016 2.32 2.339 2.3 2.31 3,818
03/21/2016 2.26 2.2627 2.22 2.22 4,230
03/18/2016 2.3101 2.32 2.31 2.32 602
03/17/2016 2.33 2.3301 2.33 2.3301 358
03/16/2016 2.27 2.27 2.27 2.27 00
03/15/2016 2.27 2.27 2.27 2.27 200
03/14/2016 2.2383 2.33 2.2383 2.33 3,693
03/11/2016 2.25 2.2501 2.2 2.22 8,201
03/10/2016 2.25 2.25 2.25 2.25 100
03/09/2016 2.31 2.35 2.24 2.31 2,849
03/08/2016 2.1601 2.31 2.1601 2.3 7,534
03/07/2016 2.1324 2.21 2.1324 2.15 7,998
03/04/2016 2.12 2.3 2.08 2.14 29,215
03/03/2016 2.16 2.18 2.11 2.12 6,273
03/02/2016 2.16 2.16 2.16 2.16 00
03/01/2016 2.21 2.21 2.16 2.16 305
02/29/2016 2.22 2.23 2.2 2.21 4,700
02/26/2016 2.22 2.22 2.16 2.16 200
02/25/2016 2.16 2.16 2.16 2.16 220
02/24/2016 2.3558 2.3558 2.16 2.16 600
02/23/2016 2.22 2.22 2.16 2.16 9,696
02/22/2016 2.23 2.23 2.23 2.23 194
*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?