Pangaea Logistics Solutions Ltd. - Common Stock (PANL)

9.3500
+0.0800 (0.86%)
NASDAQ · Last Trade: Mar 1st, 10:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pangaea Logistics Solutions Ltd. - Common Stock (PANL)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20269.149.399.099.35653,7459.35
2/26/20269.079.298.819.27547,4569.22
2/25/20269.209.288.959.10355,4119.05
2/24/20269.239.399.109.27529,7199.22
2/23/20269.119.228.829.17821,9979.12
2/20/20268.999.378.839.30726,2279.25
2/19/20268.769.048.589.03503,1358.98
2/18/20268.648.948.648.93553,6298.88
2/17/20268.428.638.238.57548,2578.52
2/13/20268.398.618.198.48608,2538.43
2/12/20268.939.008.358.45870,4028.40
2/11/20268.819.148.799.01731,1658.96
2/10/20268.768.888.548.83637,1228.78
2/09/20268.779.028.518.87721,5508.82
2/06/20268.008.727.998.71755,0658.66
2/05/20268.368.448.048.07778,1498.03
2/04/20268.658.728.298.41590,9618.36
2/03/20268.808.818.438.65541,5818.60
2/02/20268.398.808.268.80863,1918.75
1/30/20268.488.608.218.48708,1828.43
1/29/20268.338.568.148.48743,8598.43
1/28/20268.368.798.268.421,042,1478.37
1/27/20267.868.277.868.12809,6248.08
1/26/20268.138.157.737.86759,5007.82
1/23/20268.288.388.018.161,187,8658.12
1/22/20267.199.177.138.314,938,1068.27
1/21/20266.987.196.947.14412,7367.10
1/20/20266.656.926.586.90292,4086.86
1/16/20267.017.016.666.70379,7966.66
1/15/20266.837.036.787.01284,3996.97
1/14/20266.836.996.796.82404,7636.78
1/13/20266.867.006.796.80202,0396.76
1/12/20266.766.946.636.85270,6486.81
1/09/20266.856.926.686.82269,4636.78
1/08/20266.936.956.766.85290,2556.81
1/07/20266.796.946.696.90484,2546.86
1/06/20266.606.896.586.75421,9086.71
1/05/20266.686.846.646.65352,9876.61
1/02/20266.887.046.586.68253,8076.64
12/31/20256.896.896.816.88114,9396.84
12/30/20257.047.046.866.89180,9736.85
12/29/20256.917.096.917.05281,8837.01
12/26/20256.916.966.856.91245,7706.87
12/24/20256.957.086.916.96197,8186.92
12/23/20257.137.157.007.01197,8256.97
12/22/20256.997.216.987.14286,7907.10
12/19/20257.227.226.896.94410,6556.90
12/18/20257.297.337.227.27201,5917.23
12/17/20257.397.407.057.26217,3017.22
12/16/20257.397.427.257.33271,7557.29
12/15/20257.197.407.187.39322,5707.35
12/12/20257.137.297.087.15297,2997.11
12/11/20257.317.317.047.07258,9327.03
12/10/20257.167.387.147.30388,5527.26
12/09/20257.167.247.127.15225,4527.11
12/08/20257.167.257.067.20317,5167.16
12/05/20257.187.217.107.16204,6627.12
12/04/20257.047.207.007.19343,4607.15
12/03/20257.007.237.007.04401,0177.00
12/02/20257.097.206.906.97237,0296.93
12/01/20256.927.196.917.06339,9967.02