Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Performance Shipping Inc (NQ: PSHG ) 2.130 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 19, 2024 2.140 2.200 2.094 2.130 39,187 +0.00(+0.00%) Jul 18, 2024 2.160 2.188 2.090 2.130 55,112 -0.01(-0.47%) Jul 17, 2024 2.100 2.200 2.100 2.140 99,127 +0.05(+2.39%) Jul 16, 2024 2.210 2.210 2.046 2.090 59,274 +0.02(+0.97%) Jul 15, 2024 2.050 2.080 2.050 2.070 28,845 +0.02(+0.98%) Jul 12, 2024 2.090 2.090 2.010 2.050 33,575 +0.02(+0.99%) Jul 11, 2024 2.100 2.100 2.012 2.030 21,580 +0.00(+0.00%) Jul 10, 2024 2.000 2.060 2.000 2.030 20,537 +0.00(+0.00%) Jul 09, 2024 1.970 2.065 1.970 2.030 37,593 +0.03(+1.50%) Jul 08, 2024 2.010 2.020 1.960 2.000 187,953 -0.01(-0.50%) Jul 05, 2024 2.080 2.090 2.010 2.010 33,730 -0.08(-3.60%) Jul 03, 2024 2.100 2.130 2.080 2.085 21,301 -0.00(-0.24%) Jul 02, 2024 2.140 2.140 2.080 2.090 44,957 +0.01(+0.48%) Jul 01, 2024 2.140 2.170 2.061 2.080 44,574 -0.08(-3.70%) Jun 28, 2024 2.060 2.180 2.010 2.160 83,808 +0.12(+5.88%) Jun 27, 2024 2.110 2.130 2.030 2.040 96,707 -0.09(-4.23%) Jun 26, 2024 2.170 2.170 2.120 2.130 50,899 +0.00(+0.00%) Jun 25, 2024 2.080 2.140 2.010 2.130 97,505 +0.06(+2.90%) Jun 24, 2024 2.150 2.204 2.070 2.070 107,400 -0.12(-5.48%) Jun 21, 2024 2.170 2.190 2.150 2.190 33,440 +0.01(+0.46%) Jun 20, 2024 2.200 2.200 2.150 2.180 40,968 -0.02(-0.91%) Jun 18, 2024 2.220 2.250 2.180 2.200 53,663 -0.04(-1.79%) Jun 17, 2024 2.280 2.280 2.150 2.240 59,383 +0.03(+1.36%) Jun 14, 2024 2.200 2.250 2.180 2.210 37,069 +0.00(+0.00%) Jun 13, 2024 2.130 2.250 2.130 2.210 160,462 +0.05(+2.31%) Jun 12, 2024 2.160 2.190 2.130 2.160 118,655 -0.03(-1.37%) Jun 11, 2024 2.180 2.190 2.125 2.190 75,197 +0.04(+2.10%) Jun 10, 2024 2.300 2.300 2.140 2.145 164,579 -0.08(-3.81%) Jun 07, 2024 2.250 2.260 2.200 2.230 61,190 -0.01(-0.45%) Jun 06, 2024 2.340 2.340 2.200 2.240 116,160 -0.06(-2.69%) Jun 05, 2024 2.270 2.350 2.240 2.302 109,180 +0.07(+3.23%) Jun 04, 2024 2.370 2.460 2.220 2.230 141,896 -0.16(-6.69%) Jun 03, 2024 2.450 2.580 2.350 2.390 324,832 -0.01(-0.42%) May 31, 2024 2.360 2.430 2.310 2.400 163,608 +0.02(+0.84%) May 30, 2024 2.360 2.440 2.290 2.380 151,966 +0.07(+3.03%) May 29, 2024 2.470 2.490 2.240 2.310 200,541 -0.12(-4.94%) May 28, 2024 2.200 2.460 2.200 2.430 379,245 +0.23(+10.45%) May 24, 2024 2.100 2.235 2.100 2.200 156,069 +0.09(+4.27%) May 23, 2024 2.130 2.140 2.070 2.110 48,609 -0.03(-1.40%) May 22, 2024 2.150 2.150 2.110 2.140 40,234 -0.02(-0.93%) May 21, 2024 2.150 2.180 2.140 2.160 139,988 +0.01(+0.47%) May 20, 2024 2.130 2.170 2.110 2.150 47,149 +0.00(+0.00%) May 17, 2024 2.130 2.170 2.120 2.150 59,602 +0.02(+0.94%) May 16, 2024 2.200 2.200 2.030 2.130 150,529 -0.01(-0.47%) May 15, 2024 2.190 2.190 2.140 2.140 42,754 -0.06(-2.73%) May 14, 2024 2.130 2.210 2.130 2.200 24,784 +0.04(+1.85%) May 13, 2024 2.180 2.190 2.130 2.160 35,389 -0.01(-0.46%) May 10, 2024 2.240 2.290 2.120 2.170 145,596 -0.10(-4.41%) May 09, 2024 2.260 2.320 2.230 2.270 68,042 +0.01(+0.44%) May 08, 2024 2.160 2.270 2.150 2.260 108,295 +0.11(+5.12%) May 07, 2024 2.190 2.230 2.130 2.150 69,791 -0.05(-2.27%) May 06, 2024 2.230 2.250 2.160 2.200 78,289 +0.03(+1.38%) May 03, 2024 2.220 2.220 2.090 2.170 21,924 +0.05(+2.60%) May 02, 2024 2.110 2.150 2.100 2.115 51,260 -0.01(-0.70%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.