Skip to main content

International Seaways Inc (NY: INSW )

55.05 +0.16 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.57 15.57 15.33 15.40 119,345 -0.17(-1.10%)
Oct 30, 2018 15.57 15.74 15.26 15.57 144,012 +0.06(+0.37%)
Oct 29, 2018 14.89 15.87 14.88 15.51 309,327 +0.88(+6.02%)
Oct 26, 2018 14.10 14.72 14.06 14.63 135,075 +0.47(+3.28%)
Oct 25, 2018 14.27 14.66 14.14 14.17 118,169 +0.01(+0.10%)
Oct 24, 2018 15.12 15.12 14.13 14.15 99,114 -0.89(-5.95%)
Oct 23, 2018 14.96 15.11 14.59 15.05 138,120 -0.18(-1.18%)
Oct 22, 2018 15.31 15.34 15.07 15.23 123,326 -0.17(-1.12%)
Oct 19, 2018 15.21 15.46 15.02 15.40 214,556 +0.34(+2.23%)
Oct 18, 2018 15.38 15.62 15.06 15.06 78,993 -0.43(-2.77%)
Oct 17, 2018 15.34 15.57 15.07 15.49 90,525 +0.14(+0.93%)
Oct 16, 2018 15.04 15.48 14.86 15.35 117,420 +0.43(+2.88%)
Oct 15, 2018 14.73 15.01 14.57 14.92 92,696 +0.19(+1.31%)
Oct 12, 2018 14.94 15.27 14.57 14.73 108,675 +0.03(+0.20%)
Oct 11, 2018 15.02 15.12 14.66 14.70 145,361 -0.47(-3.07%)
Oct 10, 2018 15.64 15.75 15.15 15.16 165,551 -0.52(-3.33%)
Oct 09, 2018 15.43 15.75 15.43 15.69 105,487 +0.25(+1.62%)
Oct 08, 2018 15.34 15.48 15.17 15.43 75,017 +0.09(+0.61%)
Oct 05, 2018 15.31 15.38 15.10 15.34 88,420 -0.06(-0.42%)
Oct 04, 2018 15.76 15.91 15.36 15.41 103,868 -0.42(-2.67%)
Oct 03, 2018 15.74 15.95 15.59 15.83 235,257 +0.15(+0.96%)
Oct 02, 2018 15.55 16.01 15.48 15.68 329,989 +0.25(+1.62%)
Oct 01, 2018 14.78 15.60 14.71 15.43 289,514 +1.10(+7.64%)
Sep 28, 2018 14.02 14.34 13.90 14.33 116,637 +0.28(+1.99%)
Sep 27, 2018 13.97 14.15 13.78 14.05 90,534 +0.07(+0.51%)
Sep 26, 2018 14.73 14.73 13.94 13.98 143,037 -0.67(-4.59%)
Sep 25, 2018 15.61 15.61 14.59 14.65 190,284 +0.38(+2.66%)
Sep 24, 2018 14.42 14.83 14.17 14.28 169,211 -0.15(-1.04%)
Sep 21, 2018 13.96 14.48 13.91 14.43 345,860 +0.47(+3.39%)
Sep 20, 2018 14.03 14.14 13.87 13.95 114,026 +0.04(+0.31%)
Sep 19, 2018 13.33 14.03 13.29 13.91 180,211 +0.53(+3.96%)
Sep 18, 2018 13.04 13.42 13.04 13.38 125,229 +0.38(+2.92%)
Sep 17, 2018 13.07 13.24 12.96 13.00 117,001 -0.04(-0.27%)
Sep 14, 2018 13.24 13.35 12.99 13.04 386,368 -0.24(-1.78%)
Sep 13, 2018 13.52 13.64 13.24 13.27 89,420 -0.17(-1.28%)
Sep 12, 2018 13.50 13.60 13.28 13.44 301,152 -0.09(-0.63%)
Sep 11, 2018 13.57 13.67 13.49 13.53 208,794 -0.07(-0.53%)
Sep 10, 2018 13.41 13.67 13.41 13.60 146,479 +0.28(+2.10%)
Sep 07, 2018 12.97 13.36 12.94 13.32 103,925 +0.29(+2.25%)
Sep 06, 2018 13.59 13.61 13.00 13.03 156,067 -0.57(-4.16%)
Sep 05, 2018 14.03 14.03 13.52 13.59 303,129 -0.48(-3.41%)
Sep 04, 2018 14.72 14.72 14.04 14.07 135,398 -0.62(-4.19%)
Aug 31, 2018 14.69 14.69 14.69 0 -0.51(-3.34%)
Aug 30, 2018 15.07 15.21 14.95 15.20 62,408 +0.14(+0.90%)
Aug 29, 2018 15.13 15.28 15.00 15.06 73,439 -0.04(-0.28%)
Aug 28, 2018 14.98 15.21 14.94 15.11 50,846 +0.09(+0.62%)
Aug 27, 2018 15.16 15.30 14.92 15.01 86,046 -0.11(-0.71%)
Aug 24, 2018 15.01 15.16 14.81 15.12 86,604 +0.19(+1.25%)
Aug 23, 2018 15.03 15.21 14.85 14.93 110,612 -0.06(-0.43%)
Aug 22, 2018 14.65 15.03 14.65 15.00 144,441 +0.42(+2.85%)
Aug 21, 2018 14.25 14.66 14.24 14.58 83,682 +0.36(+2.52%)
Aug 20, 2018 13.93 14.25 13.77 14.22 96,874 +0.36(+2.58%)
Aug 17, 2018 13.94 14.18 13.74 13.87 184,104 -0.03(-0.21%)
Aug 16, 2018 14.12 14.14 13.80 13.90 137,377 -0.18(-1.27%)
Aug 15, 2018 14.22 14.30 13.78 14.07 134,741 -0.23(-1.60%)
Aug 14, 2018 14.47 14.62 14.23 14.30 64,245 -0.20(-1.38%)
Aug 13, 2018 14.84 14.85 14.44 14.50 68,861 -0.35(-2.36%)
Aug 10, 2018 14.57 14.95 14.48 14.85 111,608 +0.16(+1.12%)
Aug 09, 2018 15.08 15.33 14.68 14.69 76,492 -0.39(-2.61%)
Aug 08, 2018 15.28 16.11 14.97 15.08 144,006 -0.25(-1.63%)
Aug 07, 2018 15.52 15.62 15.17 15.33 94,920 -0.08(-0.51%)
Aug 06, 2018 15.41 15.48 15.25 15.41 73,229 +0.01(+0.05%)
Aug 03, 2018 15.82 15.97 15.28 15.41 97,639 -0.39(-2.45%)
Aug 02, 2018 15.40 15.84 15.26 15.79 105,678 +0.31(+2.04%)
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.