PANL

Pangaea Logistics Solutions Ltd. Historical Stock Prices

$3.73
*  
0.05
1.36%
Get PANL Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  3.73  3.69  3.73 300
01/23/2015 3.69 3.73 3.69 3.73 300
01/22/2015 3.57 3.68 3.57 3.68 2,317
01/21/2015 3.8 3.8 3.57 3.73 490
01/20/2015 3.82 3.82 3.71 3.71 800
01/16/2015 3.89 3.8901 3.82 3.83 22,356
01/15/2015 3.91 3.91 3.89 3.89 500
01/14/2015 4.06 4.12 4 4.01 7,823
01/13/2015 4.11 4.12 4.01 4.01 1,750
01/12/2015 4.2 4.3 4.11 4.11 300
01/09/2015 4.44 4.6 4.2 4.2108 3,276
01/08/2015 4.57 4.6 4.45 4.45 4,400
01/07/2015 4.56 4.56 4.56 4.56 150
01/06/2015 4.6 4.62 4.6 4.62 200
01/05/2015 4.7 4.71 4.58 4.58 500
01/02/2015 4.77 4.77 4.7 4.7 838
12/31/2014 4.64 4.98 4.55 4.75 9,667
12/30/2014 4.89 4.99 4.631 4.89 6,164
12/29/2014 4.99 4.99 4.7 4.7 764
12/26/2014 4.61 4.75 4.55 4.62 11,773
12/24/2014 4.62 4.66 4.62 4.66 463
12/23/2014 4.64 4.74 4.6201 4.74 3,943
12/22/2014 4.61 4.75 4.61 4.74 11,243
12/19/2014 5.24 5.25 4.61 4.61 18,827
12/18/2014 5.04 5.25 4.79 5.15 9,864
12/17/2014 4.85 5.04 4.81 5.03 5,826
12/16/2014 4.99 4.99 4.5 4.99 10,267
12/15/2014 4.95 5.02 4.75 5.02 4,998
12/12/2014 5.101 5.101 4.95 5 8,975
12/11/2014 5.259 5.27 5 5.16 2,700
12/10/2014 5.5 5.5 5.1551 5.29 13,200
12/09/2014 5.45 5.55 5.2 5.48 6,500
12/08/2014 5.63 5.64 5.078 5.1953 12,186
12/05/2014 5.17 5.44 5.06 5.44 12,611
12/04/2014 5.14 5.14 5.04 5.1 1,799
12/03/2014 5.25 5.27 5.02 5.03 5,354
12/02/2014 4.91 5.27 4.91 5.27 7,113
12/01/2014 5.12 5.23 4.85 5.23 10,340
11/28/2014 5.2368 5.2368 5.2368 5.2368 574
11/26/2014 5.07 5.25 5.0609 5.25 13,860
11/25/2014 5 5.09 4.99 5.09 10,548
11/24/2014 4.7 5.15 4.65 5.09 48,010
11/21/2014 4.9 5 4.829 4.92 4,635
11/20/2014 4.74 4.89 4.74 4.87 2,800
11/19/2014 4.75 4.75 4.65 4.6501 7,298
11/18/2014 4.57 5 4.57 4.65 33,412
11/17/2014 5.56 5.58 4.51 4.64 78,932
11/14/2014 5.58 5.83 5.56 5.75 16,301
11/13/2014 5.7 6.1 5.55 5.58 22,985
11/12/2014 5.1 6.85 5.1 5.71 56,412
11/11/2014 5.2 5.2 4.95 5.01 39,086
11/10/2014 5.31 5.31 5.12 5.12 10,393
11/07/2014 5.736 5.74 5.18 5.3 37,914
11/06/2014 5.96 5.96 5.62 5.68 11,916
11/05/2014 6.04 6.06 5.8 5.9 25,063
11/04/2014 6.16 6.32 5.92 6.15 44,174
11/03/2014 6.4 6.49 6.16 6.16 47,409
10/31/2014 6.63 6.63 6.15 6.4 17,170
10/30/2014 6.58 6.6 6.5 6.5 12,955
10/29/2014 6.67 6.7 6.6 6.6 7,545
10/28/2014 6.68 6.75 6.62 6.7 1,275
10/27/2014 6.501 6.6208 6.5 6.55 3,400
10/24/2014 6.6 6.75 6.5 6.65 14,217
10/23/2014 6.9 6.9 6.75 6.75 9,547
10/22/2014 6.84 7 6.44 6.75 33,181
10/21/2014 6.64 6.85 6.6 6.8 25,910
10/20/2014 6.77 6.77 6.6 6.6397 10,836
10/17/2014 6.79 6.82 6.716 6.72 1,500
10/16/2014 6.48 6.85 6.46 6.73 15,000
10/15/2014 6.29 6.69 6.1505 6.69 18,671
10/14/2014 6.24 6.52 6.24 6.52 3,920
10/13/2014 6.25 6.43 6.13 6.25 65,172
10/10/2014 6.4 6.4495 6.13 6.26 30,525
10/09/2014 6.77 6.77 6.47 6.5 37,551
10/08/2014 7.17 7.29 6.36 7.06 44,455
10/07/2014 7.87 7.87 7.15 7.37 34,532
10/06/2014 8.81 8.81 7.034 7.7799 47,039
10/03/2014 10.09 10.09 9 9.15 2,353
10/02/2014 9.71 9.71 9.14 9.17 11,400
10/01/2014 9.44 9.51 9.39 9.4 7,815
09/30/2014 9.58 9.58 9.54 9.58 4,120
09/29/2014 9.88 9.936 9.88 9.9 4,600
09/26/2014 9.88 9.96 9.88 9.9588 3,000
09/25/2014 9.88 9.909 9.88 9.8801 2,650
09/24/2014 9.94 9.94 9.92 9.93 4,200
09/23/2014 9.83 9.958 9.83 9.93 3,743
09/22/2014 10.021 10.021 9.9 9.927 10,952
09/19/2014 10.01 10.03 10.01 10.03 2,647
09/18/2014 9.92 9.99 9.92 9.94 2,100
09/17/2014 10.03 10.03 9.91 9.98 9,250
09/16/2014 10.03 10.03 10.02 10.03 5,600
09/15/2014 10.02 10.0501 9.97 10.05 6,902
09/12/2014 10.1 10.14 10.05 10.05 26,119
09/11/2014 10.09 10.1 10.07 10.09 17,280
09/10/2014 10.09 10.09 10.05 10.09 19,279
09/09/2014 10.06 10.1 10.05 10.09 22,133
09/08/2014 10.07 10.07 9.9995 10.05 24,628
09/05/2014 10.05 10.05 10.02 10.05 39,656
09/04/2014 10.05 10.08 10.016 10.04 46,196
09/03/2014 10.05 10.25 10 10.03 93,218
09/02/2014 10.0299 10.0299 9.99 10.01 5,788
08/29/2014 9.75 10.05 9.01 10.0499 15,956
08/28/2014 9.84 9.84 9.84 9.84 00
08/27/2014 9.84 9.84 9.82 9.84 5,200
08/26/2014 9.9186 9.9186 9.9186 9.9186 314
08/25/2014 9.96 10.02 9.95 9.95 16,406
08/22/2014 10.28 10.28 10.0176 10.0176 600
08/21/2014 10.0201 10.0201 10.0201 10.0201 00
08/20/2014 10 10.0432 10 10.0201 3,100
08/19/2014 10.0499 10.05 10.02 10.0201 1,405
08/18/2014 10.07 10.07 10.046 10.046 10,965
08/15/2014 10.05 10.07 10.0101 10.04 8,100
08/14/2014 10.07 10.1 10.046 10.09 7,800
08/13/2014 10.01 10.01 10.01 10.01 100
08/12/2014 10 10 10 10 00
08/11/2014 10 10 10 10 00
08/08/2014 10 10 10 10 00
08/07/2014 10.01 10.02 9.97 10 13,600
08/06/2014 10.05 10.05 9.97 9.97 7,710
08/05/2014 10 10 9.97 9.97 500
08/04/2014 9.98 10 9.97 9.97 1,950
08/01/2014 9.98 10.09 9.97 9.98 12,200
07/31/2014 10.06 10.1 9.97 9.97 45,100
07/30/2014 10.02 10.1 9.99 10.01 63,601
07/29/2014 10.027 10.09 10 10 33,722
07/28/2014 10.027 10.1 10.01 10.04 22,307
07/25/2014 10.03 10.03 10 10.01 1,500
07/24/2014 10.01 10.01 10.01 10.01 00
07/23/2014 10 10.01 9.98 10.01 1,500
07/22/2014 10.01 10.01 10.01 10.01 00
07/21/2014 10.01 10.01 10.01 10.01 00
07/18/2014 10 10.01 9.97 10.01 1,350
07/17/2014 10 10.008 9.9999 10 64,100
07/16/2014 10.0699 10.07 10 10.01 12,700
07/15/2014 10.0699 10.07 10.0699 10.0699 800
07/14/2014 10.08 10.08 10.08 10.08 00
07/11/2014 10.08 10.08 10.08 10.08 00
07/10/2014 10.08 10.08 10.08 10.08 500
07/09/2014 10.0899 10.0899 10.0899 10.0899 1,000
07/08/2014 10.03 10.04 10 10.04 1,700
07/07/2014 10.06 10.06 10.06 10.06 00
07/03/2014 10.06 10.06 10.06 10.06 00
07/02/2014 10.03 10.06 10.03 10.06 651
07/01/2014 10.03 10.0701 10.03 10.07 3,900
06/30/2014 10.0299 10.082 10.0299 10.04 4,300
06/27/2014 10.0899 10.0899 10.05 10.05 1,100
06/26/2014 10.09 10.09 10.0601 10.0601 5,700
06/25/2014 10.04 10.12 10.0399 10.1 19,002
06/24/2014 10.02 10.1201 10.02 10.03 38,100
06/23/2014 10.08 10.08 10.0199 10.02 36,821
06/20/2014 10.05 10.05 10.05 10.05 701
06/19/2014 10.05 10.07 10 10.05 13,701
06/18/2014 10.02 10.12 10.01 10.01 21,403
06/17/2014 10.1 10.13 10 10 5,051
06/16/2014 10.02 10.08 10 10 51,602
06/13/2014 10.03 10.15 10.02 10.04 34,800
06/12/2014 10.04 10.09 10 10 51,000
06/11/2014 10.07 10.09 10.07 10.07 700
06/10/2014 10.03 10.15 10.0299 10.03 23,300
06/09/2014 10.02 10.09 10.0199 10.0601 45,700
06/06/2014 10.02 10.08 9.9 10.01 49,296
06/05/2014 10 10.2 9.8 10.02 59,206
06/04/2014 10.01 10.07 9.98 10.01 22,300
06/03/2014 9.9 10.0501 9.9 10.01 10,200
06/02/2014 10.02 10.02 10.02 10.02 00
05/30/2014 10.05 10.05 10 10.02 500
05/29/2014 9.95 10.0401 9.95 10 43,900
05/28/2014 10.01 10.01 10.01 10.01 00
05/27/2014 10.05 10.09 10.01 10.01 600
05/23/2014 10.1 10.1 10.1 10.1 00
05/22/2014 10.1 10.1 10.1 10.1 00
05/21/2014 10.1 10.1 10.1 10.1 00
05/20/2014 10.1 10.1 10.1 10.1 00
05/19/2014 10.1 10.1 10.1 10.1 00
05/16/2014 10.07 10.1 10.06 10.1 8,200
05/15/2014 10.06 10.08 10.06 10.08 4,700
05/14/2014 10.07 10.08 10.06 10.08 4,014
05/13/2014 10.07 10.1 10.05 10.1 3,430
05/12/2014 10.04 10.05 10.03 10.03 1,145
05/09/2014 10.07 10.07 10.07 10.07 00
05/08/2014 10.06 10.08 10.05 10.07 3,400
05/07/2014 10.01 10.06 10.01 10.06 3,400
05/06/2014 10.06 10.06 10.06 10.06 250
05/05/2014 10 10.04 9.99 10.04 21,900
05/02/2014 10 10.03 10 10.01 61,100
05/01/2014 9.98 10 9.94 9.98 82,901
04/30/2014 9.87 9.87 9.87 9.87 00
04/29/2014 9.79 9.87 9.79 9.87 6,400
04/28/2014 9.81 9.9 9.81 9.9 10,121
04/25/2014 9.86 9.86 9.86 9.86 00
04/24/2014 9.84 9.87 9.82 9.86 5,002
04/23/2014 9.8 9.88 9.8 9.86 12,500
04/22/2014 9.82 9.87 9.8 9.85 8,300
04/21/2014 9.76 9.95 9.76 9.86 67,097
04/17/2014 9.87 9.87 9.75 9.82 79,068
04/16/2014 10.52 10.52 9.76 9.84 54,151
04/15/2014 9.8399 9.8399 9.78 9.83 5,275
04/14/2014 9.795 9.795 9.795 9.795 00
04/11/2014 9.8 9.82 9.78 9.795 3,311
04/10/2014 9.78 9.78 9.78 9.78 201
04/09/2014 9.76 9.86 9.76 9.79 50,917
04/08/2014 9.78 9.86 9.78 9.8 58,305
04/07/2014 9.78 9.87 9.77 9.83 141,820
04/04/2014 9.81 9.81 9.75 9.75 6,814
04/03/2014 9.77 9.78 9.75 9.75 3,904
04/02/2014 9.79 9.8 9.75 9.75 10,614
04/01/2014 9.75 9.79 9.75 9.76 14,304
03/31/2014 9.76 9.82 9.76 9.8 99,253
03/28/2014 9.77 9.81 9.75 9.75 62,308
03/27/2014 9.76 9.83 9.74 9.76 132,498
03/26/2014 9.78 9.85 9.77 9.81 97,128
03/25/2014 9.72 9.8 9.72 9.79 9,710
03/24/2014 9.76 9.87 9.75 9.87 14,410
03/21/2014 9.75 9.83 9.74 9.74 197,050
03/20/2014 9.8 9.94 9.74 9.81 159,700
03/19/2014 9.75 9.8 9.72 9.72 74,821
03/18/2014 9.74 9.86 9.72 9.79 92,000
03/17/2014 9.74 9.77 9.72 9.72 69,400
03/14/2014 9.72 9.72 9.72 9.72 00
03/13/2014 9.72 9.72 9.72 9.72 00
03/12/2014 9.72 9.72 9.72 9.72 00
03/11/2014 9.72 9.72 9.72 9.72 00
03/10/2014 9.72 9.72 9.72 9.72 00
03/07/2014 9.73 9.75 9.72 9.72 6,900
03/06/2014 9.72 9.72 9.72 9.72 00
03/05/2014 9.72 9.72 9.72 9.72 00
03/04/2014 9.72 9.72 9.72 9.72 00
03/03/2014 9.72 9.72 9.72 9.72 00
02/28/2014 9.72 9.72 9.72 9.72 00
02/27/2014 9.72 9.72 9.72 9.72 00
02/26/2014 9.72 9.72 9.72 9.72 00
02/25/2014 9.72 9.72 9.72 9.72 210
02/24/2014 9.72 9.74 9.72 9.74 1,784
02/21/2014 9.72 9.72 9.71 9.72 237,852
02/20/2014 9.72 9.72 9.72 9.72 265,008
02/19/2014 9.72 9.72 9.72 9.72 5,908
02/18/2014 9.75 9.75 9.75 9.75 108
02/14/2014 9.72 9.81 9.71 9.8 17,412
02/13/2014 9.72 9.72 9.72 9.72 5,200
02/12/2014 9.73 9.81 9.71 9.71 10,500
02/11/2014 9.72 9.72 9.72 9.72 00
02/10/2014 9.71 9.74 9.71 9.72 1,067
02/07/2014 9.72 9.72 9.72 9.72 299
02/06/2014 9.72 9.73 9.7101 9.7101 10,306
02/05/2014 9.72 9.74 9.72 9.73 25,235
02/04/2014 9.7 9.73 9.7 9.72 9,200
02/03/2014 9.71 9.78 9.7 9.72 70,420
01/31/2014 9.7 9.83 9.7 9.74 213,720
01/30/2014 9.74 9.83 9.7 9.76 238,762
01/29/2014 9.74 9.74 9.74 9.74 00
01/28/2014 9.65 9.79 9.65 9.74 16,534
01/27/2014 9.73 10.73 9.6 9.89 16,638
01/24/2014 9.6 9.6 9.6 9.6 00
01/23/2014 9.6 9.6 9.6 9.6 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?