Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performance Shipping Inc (NQ: PSHG )

1.795 +0.015 (+0.84%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.810 1.850 1.760 1.795 137,073 +0.01(+0.84%)
Nov 26, 2024 1.810 1.840 1.780 1.780 21,769 -0.04(-2.20%)
Nov 25, 2024 1.830 1.850 1.780 1.820 100,709 +0.02(+1.11%)
Nov 22, 2024 1.840 1.845 1.800 1.800 60,375 -0.05(-2.70%)
Nov 21, 2024 1.850 1.855 1.820 1.850 43,267 -0.00(-0.01%)
Nov 20, 2024 1.870 1.870 1.830 1.850 50,518 -0.02(-1.00%)
Nov 19, 2024 1.870 1.930 1.850 1.869 51,896 -0.00(-0.07%)
Nov 18, 2024 1.890 1.940 1.860 1.870 62,270 -0.07(-3.61%)
Nov 15, 2024 1.950 1.950 1.820 1.940 62,067 -0.02(-1.02%)
Nov 14, 2024 1.940 1.960 1.900 1.960 26,771 +0.00(+0.00%)
Nov 13, 2024 1.970 1.970 1.920 1.960 66,925 -0.02(-0.76%)
Nov 12, 2024 1.970 2.010 1.960 1.975 27,814 +0.01(+0.28%)
Nov 11, 2024 2.040 2.040 1.950 1.969 102,954 -0.02(-1.04%)
Nov 08, 2024 1.970 2.000 1.960 1.990 62,271 +0.04(+2.05%)
Nov 07, 2024 1.990 1.990 1.940 1.950 12,556 -0.03(-1.52%)
Nov 06, 2024 2.010 2.020 1.950 1.980 12,169 +0.03(+1.53%)
Nov 05, 2024 1.952 2.030 1.920 1.950 26,628 -0.02(-1.01%)
Nov 04, 2024 1.990 2.030 1.970 1.970 10,547 -0.02(-1.01%)
Nov 01, 2024 2.070 2.070 1.950 1.990 27,612 -0.08(-3.86%)
Oct 31, 2024 1.990 2.080 1.950 2.070 92,361 +0.07(+3.49%)
Oct 30, 2024 2.090 2.090 1.970 2.000 48,987 -0.08(-3.84%)
Oct 29, 2024 2.070 2.140 2.030 2.080 152,352 +0.01(+0.48%)
Oct 28, 2024 2.100 2.140 2.010 2.070 62,111 +0.00(+0.00%)
Oct 25, 2024 2.100 2.120 2.040 2.070 48,423 +0.01(+0.49%)
Oct 24, 2024 2.040 2.110 2.000 2.060 100,491 +0.01(+0.49%)
Oct 23, 2024 2.040 2.050 1.970 2.050 90,422 +0.01(+0.49%)
Oct 22, 2024 1.900 2.080 1.870 2.040 215,127 +0.15(+7.94%)
Oct 21, 2024 1.880 1.940 1.740 1.890 171,149 +0.01(+0.53%)
Oct 18, 2024 1.900 1.900 1.850 1.880 28,818 +0.00(+0.00%)
Oct 17, 2024 1.900 1.903 1.840 1.880 28,378 +0.02(+1.11%)
Oct 16, 2024 1.870 1.910 1.840 1.859 47,538 -0.01(-0.31%)
Oct 15, 2024 1.910 1.910 1.850 1.865 32,479 -0.02(-1.32%)
Oct 14, 2024 1.930 1.930 1.870 1.890 10,905 -0.03(-1.56%)
Oct 11, 2024 1.890 1.920 1.850 1.920 34,599 -0.01(-0.26%)
Oct 10, 2024 1.940 1.940 1.889 1.925 20,401 +0.03(+1.32%)
Oct 09, 2024 1.890 1.954 1.861 1.900 69,364 +0.05(+2.70%)
Oct 08, 2024 1.870 1.870 1.820 1.850 34,537 -0.04(-1.99%)
Oct 07, 2024 1.880 1.920 1.872 1.887 19,114 -0.00(-0.07%)
Oct 04, 2024 1.840 1.889 1.830 1.889 26,796 +0.02(+1.28%)
Oct 03, 2024 1.842 1.870 1.830 1.865 44,127 +0.02(+1.36%)
Oct 02, 2024 1.890 1.890 1.820 1.840 28,001 -0.03(-1.60%)
Oct 01, 2024 1.880 1.920 1.860 1.870 71,867 -0.01(-0.53%)
Sep 30, 2024 1.900 1.930 1.870 1.880 66,326 -0.03(-1.31%)
Sep 27, 2024 1.940 1.940 1.900 1.905 10,592 -0.01(-0.78%)
Sep 26, 2024 1.970 1.970 1.880 1.920 26,638 -0.01(-0.52%)
Sep 25, 2024 1.890 1.971 1.886 1.930 47,587 +0.03(+1.58%)
Sep 24, 2024 1.870 1.900 1.850 1.900 20,320 +0.03(+1.56%)
Sep 23, 2024 1.900 1.911 1.860 1.871 48,545 -0.04(-2.12%)
Sep 20, 2024 1.920 1.960 1.900 1.911 49,907 -0.05(-2.48%)
Sep 19, 2024 1.960 1.980 1.900 1.960 18,383 +0.01(+0.51%)
Sep 18, 2024 1.950 1.970 1.950 1.950 136,923 +0.05(+2.63%)
Sep 17, 2024 1.860 1.920 1.800 1.900 31,664 +0.04(+2.15%)
Sep 16, 2024 1.930 1.930 1.850 1.860 34,053 -0.04(-2.36%)
Sep 13, 2024 1.910 1.930 1.850 1.905 46,737 +0.04(+2.14%)
Sep 12, 2024 1.910 1.940 1.865 1.865 65,908 +0.01(+0.81%)
Sep 11, 2024 1.910 1.910 1.750 1.850 40,948 -0.05(-2.40%)
Sep 10, 2024 1.910 1.945 1.870 1.895 30,136 -0.01(-0.76%)
Sep 09, 2024 1.980 1.980 1.880 1.910 32,252 -0.07(-3.54%)
Sep 06, 2024 1.990 1.990 1.950 1.980 9,973 +0.01(+0.76%)
Sep 05, 2024 1.950 2.030 1.938 1.965 60,561 +0.01(+0.26%)
Sep 04, 2024 1.950 1.960 1.930 1.960 12,645 +0.00(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.