DCIX - Performance Shipping Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.88000.91000.86000.87000.870071,100
Aug 22, 20190.90000.98000.88000.91000.9100617,900
Aug 21, 20190.93000.93000.89000.90000.900095,100
Aug 20, 20190.91000.93000.89000.92000.920093,300
Aug 19, 20190.87000.95000.86000.90000.9000609,300
Aug 16, 20190.78000.84000.78000.82000.8200129,500
Aug 15, 20190.80000.81000.76000.80000.8000103,200
Aug 14, 20190.83000.84000.80000.80000.800077,400
Aug 13, 20190.85000.85000.82000.82000.820059,500
Aug 12, 20190.84000.85000.81000.82000.8200102,900
Aug 09, 20190.83000.85000.81000.85000.850068,800
Aug 08, 20190.83000.85000.82000.83000.830076,400
Aug 07, 20190.88000.88000.82000.85000.850095,200
Aug 06, 20190.85000.85000.82000.83000.8300112,500
Aug 05, 20190.85000.88000.81000.85000.850086,100
Aug 02, 20190.87000.93000.86000.88000.8800136,200
Aug 01, 20190.89000.92000.82000.87000.8700297,100
Jul 31, 20190.90000.94000.86000.89000.8900114,400
Jul 30, 20190.97000.97000.88000.90000.9000253,900
Jul 29, 20191.00001.00000.95000.95000.9500171,000
Jul 26, 20191.00001.02001.00001.00001.0000131,800
Jul 25, 20191.01001.02000.99000.99000.990098,000
Jul 24, 20191.01001.04000.99001.01001.0100195,100
Jul 23, 20191.02001.03000.97001.02001.0200233,900
Jul 22, 20190.98001.05000.98001.02001.0200191,600
Jul 19, 20190.97001.01000.97001.00001.000038,700
Jul 18, 20191.01001.01000.93000.93000.9300126,700
Jul 17, 20190.99001.02000.98000.99000.990096,900
Jul 16, 20190.96001.00000.96000.99000.990061,100
Jul 15, 20191.02001.03000.97000.98000.980099,200
Jul 12, 20191.02001.05001.00001.01001.0100101,800
Jul 11, 20191.01001.04001.00001.02001.0200101,700
Jul 10, 20191.10001.10000.99001.02001.0200426,600
Jul 09, 20191.02001.12000.97001.09001.0900830,000
Jul 08, 20191.03001.04001.00001.03001.0300103,600
Jul 05, 20191.05001.06001.00001.04001.0400102,300
Jul 03, 20191.04001.04000.99001.02001.0200101,900
Jul 02, 20190.98001.10000.98001.04001.0400635,700
Jul 01, 20190.98000.98000.96000.98000.9800112,900
Jun 28, 20190.93001.00000.91000.97000.970093,800
Jun 27, 20190.99000.99000.91000.95000.950091,400
Jun 26, 20190.92001.00000.92001.00001.0000150,100
Jun 25, 20190.88000.93000.87000.93000.9300146,700
Jun 24, 20190.90000.93000.87000.90000.9000110,600
Jun 21, 20190.92000.97000.90000.91000.9100135,800
Jun 20, 20190.92000.96000.90000.94000.9400122,700
Jun 19, 20190.92000.95000.90000.95000.950099,400
Jun 18, 20190.95000.97000.91000.94000.940052,700
Jun 17, 20190.95000.98000.90000.97000.970092,000
Jun 14, 20190.94000.98000.91000.96000.960093,100
Jun 13, 20190.90000.98000.86000.96000.9600174,600
Jun 12, 20190.86000.90000.81000.90000.9000329,800
Jun 11, 20191.06001.08000.86000.91000.9100998,400
Jun 10, 20191.05001.06001.01001.03001.0300178,600
Jun 07, 20191.07001.11001.02001.05001.0500451,600
Jun 06, 20191.09001.10001.07001.07001.0700336,500
Jun 05, 20191.10001.12001.07001.10001.1000279,000
Jun 04, 20191.04001.10001.04001.08001.0800424,500
Jun 03, 20191.01001.05000.99001.03001.0300188,500
May 31, 20191.04001.05000.97001.02001.0200427,100
May 30, 20191.03001.07001.02001.05001.0500124,000
May 29, 20191.04001.05001.01001.04001.0400256,900
May 28, 20191.04001.09001.04001.04001.0400197,900
May 24, 20191.05001.09001.04001.07001.0700205,900
May 23, 20191.05001.08001.00001.04001.0400362,600
May 22, 20191.10001.11001.07001.07001.0700181,000
May 21, 20191.11001.12001.10001.10001.1000242,400
May 20, 20191.12001.12001.08001.11001.1100301,300
May 17, 20191.13001.15001.10001.11001.1100302,600
May 16, 20191.10001.18001.10001.14001.1400384,200
May 15, 20191.09001.12001.08001.11001.1100326,700
May 14, 20191.11001.13001.09001.09001.0900151,600
May 13, 20191.10001.13001.08001.12001.1200209,500
May 10, 20191.12001.14001.07001.14001.1400456,900
May 09, 20191.16001.17001.10001.14001.1400348,100
May 08, 20191.13001.19001.12001.18001.1800540,000
May 07, 20191.15001.17001.08001.14001.1400188,600
May 06, 20191.12001.17001.12001.15001.1500213,700
May 03, 20191.14001.17001.12001.17001.1700111,200
May 02, 20191.13001.16001.11001.14001.1400176,400
May 01, 20191.15001.18001.12001.13001.1300213,900
Apr 30, 20191.19001.20001.15001.16001.1600151,800
Apr 29, 20191.09001.20001.09001.20001.2000549,700
Apr 26, 20191.11001.13001.08001.10001.1000153,100
Apr 25, 20191.14001.15001.10001.12001.1200158,500
Apr 24, 20191.14001.19001.14001.15001.1500191,600
Apr 23, 20191.06001.16001.05001.16001.1600598,300
Apr 22, 20191.09001.12001.06001.07001.0700216,000
Apr 18, 20191.12001.14001.04001.11001.1100522,300
Apr 17, 20191.12001.14001.10001.13001.1300284,600
Apr 16, 20191.18001.20001.10001.12001.1200362,800
Apr 15, 20191.18001.21001.16001.18001.1800121,500
Apr 12, 20191.18001.21001.14001.20001.2000321,400
Apr 11, 20191.21001.24001.14001.18001.1800527,300
Apr 10, 20191.23001.23001.18001.21001.2100689,200
Apr 09, 20191.17001.26001.16001.25001.2500979,100
Apr 08, 20191.16001.19001.15001.19001.1900212,200
Apr 05, 20191.16001.21001.16001.17001.1700379,800
Apr 04, 20191.14001.18001.11001.18001.1800442,300
Apr 03, 20191.16001.19001.13001.15001.1500469,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...