Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.3100-0.0800 (-1.82%)
At close: 03:23PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20214.26004.36004.25004.31004.31007,300
Dec 02, 20214.32004.40004.25004.39004.390022,200
Dec 01, 20214.70004.95004.22004.24004.240025,700
Nov 30, 20214.44005.17004.40004.80004.800080,700
Nov 29, 20214.33004.57004.32004.44004.440017,000
Nov 26, 20214.25004.40004.22004.38004.380021,500
Nov 24, 20214.42004.49004.30004.44004.440050,300
Nov 23, 20214.50004.54004.29004.40004.400017,800
Nov 22, 20214.49004.64004.40004.40004.400016,000
Nov 19, 20214.61004.65004.45004.54004.54005,500
Nov 18, 20214.53004.81004.50004.69004.690013,500
Nov 17, 20214.61004.71004.40004.54004.540079,600
Nov 16, 20214.70004.77004.61004.72004.72008,400
Nov 15, 20214.98004.99004.65004.71004.710020,800
Nov 12, 20214.71004.97004.63004.97004.970024,200
Nov 11, 20214.72004.87004.72004.82004.820036,000
Nov 10, 20214.83004.99004.58004.75004.750051,000
Nov 09, 20215.30005.30004.51004.80004.8000136,400
Nov 08, 20215.27005.45005.25005.32005.320051,200
Nov 05, 20215.41005.42005.27005.38005.380022,400
Nov 04, 20215.40005.50005.29005.42005.420045,900
Nov 03, 20215.45005.54005.30005.35005.350033,200
Nov 02, 20215.48005.59005.44005.54005.540018,500
Nov 01, 20215.29006.00005.18005.74005.7400422,700
Oct 29, 20215.37005.42005.17005.22005.220019,000
Oct 28, 20215.23005.50005.21005.44005.440013,700
Oct 27, 20215.49005.49005.17005.17005.170026,400
Oct 26, 20215.65005.65005.42005.43005.430021,700
Oct 25, 20215.59005.69005.45005.60005.600049,800
Oct 22, 20215.52005.55005.43005.48005.480016,600
Oct 21, 20215.69005.80005.50005.75005.750073,300
Oct 20, 20215.64005.71005.54005.62005.62006,600
Oct 19, 20215.51005.71005.49005.69005.690017,500
Oct 18, 20215.60005.65005.50005.57005.570037,700
Oct 15, 20215.71005.73005.25005.41005.410098,400
Oct 14, 20215.94005.94005.59005.59005.590058,700
Oct 13, 20215.75005.94005.66005.89005.890038,700
Oct 12, 20216.00006.00005.67005.76005.760047,700
Oct 11, 20215.78006.10005.78005.98005.980041,000
Oct 08, 20215.83005.84005.78005.81005.81006,800
Oct 07, 20215.48006.10005.41005.85005.850093,500
Oct 06, 20215.55005.61005.50005.50005.500016,900
Oct 05, 20215.59005.80005.48005.58005.5800104,100
Oct 04, 20215.63005.71005.41005.47005.470054,300
Oct 01, 20215.50005.79005.48005.74005.740049,300
Sep 30, 20215.54005.65005.25005.40005.400019,200
Sep 29, 20215.59005.86005.38005.60005.600042,700
Sep 28, 20215.32005.60005.21005.58005.5800125,200
Sep 27, 20215.03005.31005.03005.24005.240069,200
Sep 24, 20215.17005.20004.97004.97004.970045,700
Sep 23, 20214.98005.13004.96005.01005.010024,000
Sep 22, 20214.98005.05004.84004.98004.980028,900
Sep 21, 20214.84005.00004.67005.00005.000036,600
Sep 20, 20215.00005.03004.68004.75004.750032,200
Sep 17, 20215.10005.13005.04005.07005.07009,000
Sep 16, 20215.04005.16005.00005.08005.080012,100
Sep 15, 20215.01005.20004.78005.14005.140047,100
Sep 14, 20215.16005.19004.85005.06005.060030,900
Sep 13, 20214.94005.33004.69004.90004.9000127,000
Sep 10, 20214.71005.05004.68004.87004.870028,200
Sep 09, 20214.76004.90004.61004.62004.620055,400
Sep 08, 20214.85004.85004.67004.72004.72006,700
Sep 07, 20215.10005.10004.80004.80004.800048,300
Sep 03, 20215.21005.23005.01005.10005.100031,900
Sep 02, 20215.00005.33004.98005.12005.120021,600
Sep 01, 20214.83005.19004.79005.08005.080074,500
Aug 31, 20214.87004.93004.74004.74004.74008,300
Aug 30, 20214.88004.93004.68004.92004.920010,900
Aug 27, 20214.62004.92004.62004.81004.810040,400
Aug 26, 20214.60004.70004.58004.65004.65007,400
Aug 25, 20214.60004.71004.41004.70004.700017,900
Aug 24, 20214.58004.79004.50004.50004.500054,200
Aug 23, 20214.63004.73004.47004.59004.59006,500
Aug 20, 20214.40004.64004.35004.44004.440034,600
Aug 19, 20214.45004.48004.40004.43004.43007,200
Aug 18, 20214.40004.65004.40004.59004.590011,700
Aug 17, 20214.57004.67004.45004.55004.550015,400
Aug 16, 20214.67004.72004.56004.66004.660020,100
Aug 13, 20214.63004.81004.57004.74004.740033,200
Aug 12, 20214.60004.76004.55004.58004.580012,200
Aug 11, 20214.52004.79004.50004.75004.750017,300
Aug 10, 20214.57004.58004.41004.58004.580010,700
Aug 09, 20214.59004.73004.53004.60004.60005,500
Aug 06, 20214.53004.72004.41004.58004.580021,200
Aug 05, 20214.45004.84004.43004.54004.5400120,100
Aug 04, 20214.43004.49004.31004.40004.400013,500
Aug 03, 20214.50004.58004.29004.41004.410031,300
Aug 02, 20214.78004.78004.49004.52004.520022,300
Jul 30, 20214.98005.11004.72004.81004.810015,100
Jul 29, 20214.97005.12004.89005.11005.110046,200
Jul 28, 20214.97004.97004.88004.90004.900018,200
Jul 27, 20215.01005.17004.91005.02005.02006,100
Jul 26, 20215.01005.23005.01005.19005.19007,700
Jul 23, 20215.06005.06004.90004.98004.980015,000
Jul 22, 20215.03005.05004.88005.02005.020017,100
Jul 21, 20214.80005.02004.70005.01005.010015,300
Jul 20, 20214.76004.89004.70004.84004.840012,100
Jul 19, 20214.79004.94004.61004.79004.790030,800
Jul 16, 20214.84005.01004.70004.80004.800083,700
Jul 15, 20215.30005.51004.71004.83004.8300166,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement