Performance Shipping Inc (NQ: PSHG )
2.160
+0.120
(+5.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2024 | 2.140 | 2.158 | 2.090 | 2.130 | 48,209 | -0.02(-0.93%) |
| Apr 30, 2024 | 2.010 | 2.150 | 2.010 | 2.150 | 120,489 | +0.10(+4.88%) |
| Apr 29, 2024 | 2.060 | 2.070 | 2.020 | 2.050 | 50,006 | +0.01(+0.49%) |
| Apr 26, 2024 | 2.060 | 2.080 | 1.980 | 2.040 | 80,896 | +0.00(+0.25%) |
| Apr 25, 2024 | 2.000 | 2.057 | 1.975 | 2.035 | 30,633 | +0.03(+1.24%) |
| Apr 24, 2024 | 2.070 | 2.100 | 1.987 | 2.010 | 36,771 | -0.04(-1.95%) |
| Apr 23, 2024 | 1.950 | 2.060 | 1.950 | 2.050 | 53,086 | +0.10(+5.13%) |
| Apr 22, 2024 | 1.990 | 2.004 | 1.920 | 1.950 | 63,044 | -0.03(-1.52%) |
| Apr 19, 2024 | 2.010 | 2.030 | 1.943 | 1.980 | 64,369 | -0.01(-0.50%) |
| Apr 18, 2024 | 2.100 | 2.100 | 1.900 | 1.990 | 115,975 | -0.11(-5.46%) |
| Apr 17, 2024 | 2.190 | 2.190 | 2.080 | 2.105 | 57,826 | -0.06(-2.55%) |
| Apr 16, 2024 | 2.140 | 2.190 | 2.100 | 2.160 | 93,675 | +0.00(+0.00%) |
| Apr 15, 2024 | 2.300 | 2.350 | 2.130 | 2.160 | 236,009 | -0.05(-2.26%) |
| Apr 12, 2024 | 2.250 | 2.280 | 2.180 | 2.210 | 71,526 | -0.05(-2.21%) |
| Apr 11, 2024 | 2.180 | 2.280 | 2.180 | 2.260 | 111,501 | +0.03(+1.35%) |
| Apr 10, 2024 | 2.180 | 2.230 | 2.160 | 2.230 | 117,426 | +0.04(+1.83%) |
| Apr 09, 2024 | 2.210 | 2.210 | 2.150 | 2.190 | 60,037 | +0.02(+0.92%) |
| Apr 08, 2024 | 2.150 | 2.225 | 2.150 | 2.170 | 141,507 | +0.02(+0.93%) |
| Apr 05, 2024 | 2.200 | 2.230 | 2.020 | 2.150 | 114,682 | -0.06(-2.71%) |
| Apr 04, 2024 | 2.070 | 2.210 | 2.040 | 2.210 | 245,742 | +0.21(+10.78%) |
| Apr 03, 2024 | 1.950 | 2.100 | 1.913 | 1.995 | 238,335 | +0.05(+2.31%) |
| Apr 02, 2024 | 1.880 | 1.950 | 1.870 | 1.950 | 108,333 | +0.06(+3.17%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Minnesota family store is demolished from its perch near dam damaged by surging river
- Missouri governor vetoes school safety initiative to fund gun-detection surveillance systems
- Amazon is reviewing whether Perplexity AI improperly scraped online content
- European Union's competition boss signals fresh AI scrutiny for Microsoft-OpenAI deal and Google
- NASA astronauts will stay at the space station longer for more troubleshooting of Boeing capsule
- Fact checks were prevalent during and after the Biden-Trump debate â but not for real-time viewers
- Stock market today: Stocks edge lower on Wall Street, ending a 3-week winning streak for the S&P 500
- Detroit paying $300,000 to man wrongly accused of theft, making changes in use of facial technology
- Poisoned trees gave a wealthy couple in Maine a killer ocean view. Residents wonder, at what cost?
- Why NASA astronauts are delayed at the space station after Boeing Starliner launch
Most Read
- What was a riverside bar in southern Minnesota is now an island • Business
- Hwy. 169 along the Minnesota River was rebuilt to withstand a 100-year flood. Sixteen years later, it's flooded. • Business
- After Isanti wedding venue closes, sister business in Cottage Grove in financial trouble • Business
- Timberwolves' brand is hot, with historic revenue and ticket sales. More deals are in the works. • Business
- Greater MSP, Minnesota companies woo interns in effort to retain talent • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.