Skip to main content

International Seaways Inc (NY: INSW )

55.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.56 12.56 12.23 12.27 103,366 -0.16(-1.27%)
Mar 28, 2019 12.67 12.77 12.27 12.43 98,237 -0.28(-2.20%)
Mar 27, 2019 12.83 12.90 12.55 12.71 132,290 -0.18(-1.39%)
Mar 26, 2019 13.09 13.22 12.77 12.89 162,861 -0.11(-0.83%)
Mar 25, 2019 12.52 13.22 12.52 12.99 286,575 +0.41(+3.24%)
Mar 22, 2019 12.89 12.90 12.28 12.59 340,971 -0.52(-3.93%)
Mar 21, 2019 13.23 13.27 13.05 13.10 263,916 -0.13(-0.97%)
Mar 20, 2019 13.20 13.37 13.13 13.23 578,955 +0.00(+0.00%)
Mar 19, 2019 13.52 13.58 13.16 13.23 267,302 -0.30(-2.22%)
Mar 18, 2019 13.32 13.95 13.32 13.53 393,949 +0.22(+1.67%)
Mar 15, 2019 13.15 13.43 13.14 13.31 637,383 +0.16(+1.20%)
Mar 14, 2019 13.37 13.37 12.96 13.15 218,517 -0.20(-1.50%)
Mar 13, 2019 13.64 13.78 13.27 13.35 693,384 -0.18(-1.32%)
Mar 12, 2019 13.53 14.04 13.38 13.53 655,556 +1.11(+8.93%)
Mar 11, 2019 12.08 12.49 12.08 12.42 622,508 +0.41(+3.40%)
Mar 08, 2019 11.96 12.08 11.67 12.01 251,153 +0.00(+0.00%)
Mar 07, 2019 12.11 12.12 11.93 12.01 86,879 -0.10(-0.83%)
Mar 06, 2019 12.47 12.47 12.00 12.11 124,680 -0.37(-2.98%)
Mar 05, 2019 12.31 12.55 12.31 12.49 163,712 +0.26(+2.11%)
Mar 04, 2019 11.99 12.31 11.98 12.23 191,089 +0.30(+2.52%)
Mar 01, 2019 12.01 12.16 11.86 11.93 94,985 +0.01(+0.12%)
Feb 28, 2019 12.16 12.17 11.80 11.91 133,005 -0.24(-1.95%)
Feb 27, 2019 12.34 12.36 12.00 12.15 143,620 -0.18(-1.45%)
Feb 26, 2019 12.54 12.59 12.22 12.33 131,873 -0.19(-1.54%)
Feb 25, 2019 12.99 13.09 12.52 12.52 103,913 -0.44(-3.42%)
Feb 22, 2019 12.47 13.12 12.40 12.96 165,806 +0.56(+4.50%)
Feb 21, 2019 12.36 12.44 12.20 12.41 150,683 +0.05(+0.41%)
Feb 20, 2019 13.09 13.10 12.33 12.36 165,362 -0.72(-5.48%)
Feb 19, 2019 12.68 13.39 12.65 13.07 338,860 +0.39(+3.11%)
Feb 15, 2019 12.33 12.76 12.33 12.68 130,186 +0.42(+3.45%)
Feb 14, 2019 12.24 12.44 12.19 12.26 130,384 -0.01(-0.06%)
Feb 13, 2019 12.53 12.60 12.18 12.26 97,924 -0.27(-2.17%)
Feb 12, 2019 11.86 12.59 11.86 12.54 171,323 +0.74(+6.31%)
Feb 11, 2019 11.75 11.81 11.53 11.79 149,971 +0.03(+0.24%)
Feb 08, 2019 11.78 11.86 11.44 11.76 104,903 -0.06(-0.54%)
Feb 07, 2019 12.19 12.21 11.78 11.83 78,188 -0.43(-3.50%)
Feb 06, 2019 12.49 12.51 12.19 12.26 67,653 -0.25(-2.00%)
Feb 05, 2019 12.99 13.03 12.46 12.51 83,718 -0.49(-3.80%)
Feb 04, 2019 12.87 13.03 12.86 13.00 120,179 +0.11(+0.89%)
Feb 01, 2019 12.98 13.01 12.83 12.89 72,636 -0.09(-0.66%)
Jan 31, 2019 12.81 13.03 12.77 12.97 97,831 +0.16(+1.29%)
Jan 30, 2019 12.55 12.87 12.43 12.81 67,856 +0.33(+2.64%)
Jan 29, 2019 12.50 12.55 12.29 12.48 70,303 +0.00(+0.00%)
Jan 28, 2019 12.24 12.51 12.12 12.48 79,663 -0.01(-0.06%)
Jan 25, 2019 12.31 12.53 12.18 12.49 75,709 +0.31(+2.53%)
Jan 24, 2019 12.21 12.25 12.03 12.18 129,460 +0.02(+0.18%)
Jan 23, 2019 12.49 12.54 12.10 12.16 98,600 -0.49(-3.91%)
Jan 22, 2019 13.06 13.20 12.55 12.65 113,974 -0.57(-4.33%)
Jan 18, 2019 12.96 13.24 12.86 13.22 106,300 +0.37(+2.84%)
Jan 17, 2019 12.66 12.92 12.66 12.86 81,344 +0.09(+0.67%)
Jan 16, 2019 12.58 12.86 12.52 12.77 55,175 +0.23(+1.83%)
Jan 15, 2019 12.54 12.73 12.36 12.54 42,591 +0.03(+0.23%)
Jan 14, 2019 12.51 12.59 12.32 12.51 111,770 -0.04(-0.29%)
Jan 11, 2019 12.41 12.66 12.34 12.55 143,037 +0.02(+0.17%)
Jan 10, 2019 13.06 13.10 12.49 12.53 181,302 -0.66(-4.99%)
Jan 09, 2019 13.63 13.90 13.15 13.19 133,328 -0.39(-2.90%)
Jan 08, 2019 13.87 13.89 13.49 13.58 121,548 -0.10(-0.73%)
Jan 07, 2019 13.46 13.87 13.46 13.68 131,857 +0.25(+1.87%)
Jan 04, 2019 12.91 13.43 12.91 13.43 120,268 +0.69(+5.45%)
Jan 03, 2019 12.69 12.92 12.47 12.74 113,777 +0.06(+0.51%)
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.