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 (%)
Feb 28, 2022 14.09 14.86 14.00 14.32 1,453,286 +0.26(+1.84%)
Feb 25, 2022 13.74 14.08 13.68 14.06 844,079 +0.27(+1.99%)
Feb 24, 2022 12.92 13.82 12.70 13.79 1,605,675 +0.81(+6.28%)
Feb 23, 2022 13.11 13.15 12.86 12.97 443,166 -0.09(-0.72%)
Feb 22, 2022 12.85 13.18 12.84 13.06 869,337 +0.31(+2.46%)
Feb 18, 2022 12.75 0 -0.38(-2.86%)
Feb 17, 2022 12.96 13.38 12.96 13.13 1,002,999 +0.26(+2.01%)
Feb 16, 2022 12.83 13.02 12.69 12.87 755,103 +0.06(+0.49%)
Feb 15, 2022 12.52 12.82 12.45 12.81 540,580 +0.19(+1.49%)
Feb 14, 2022 12.73 12.91 12.46 12.62 604,025 -0.11(-0.86%)
Feb 11, 2022 12.45 13.03 12.38 12.73 801,327 +0.33(+2.65%)
Feb 10, 2022 11.97 12.68 11.97 12.40 840,461 +0.22(+1.80%)
Feb 09, 2022 11.96 12.22 11.91 12.18 545,679 +0.23(+1.97%)
Feb 08, 2022 12.24 12.33 11.86 11.95 565,287 -0.26(-2.12%)
Feb 07, 2022 11.73 12.31 11.70 12.20 688,411 +0.45(+3.86%)
Feb 04, 2022 11.50 11.86 11.35 11.75 828,294 +0.28(+2.46%)
Feb 03, 2022 11.59 11.65 11.47 582,185 -0.29(-2.46%)
Feb 02, 2022 12.09 12.21 11.68 11.76 779,742 -0.12(-0.99%)
Feb 01, 2022 11.35 11.91 11.29 11.88 852,208 +0.45(+3.98%)
Jan 31, 2022 11.19 11.50 11.42 912,633 +0.22(+1.96%)
Jan 28, 2022 11.07 11.31 10.88 11.20 787,031 +0.14(+1.27%)
Jan 27, 2022 10.93 11.21 10.84 11.06 741,040 +0.31(+2.84%)
Jan 26, 2022 11.15 11.25 10.66 10.76 787,275 -0.25(-2.28%)
Jan 25, 2022 10.63 11.12 10.46 11.01 754,357 +0.14(+1.30%)
Jan 24, 2022 10.66 10.90 10.22 10.87 1,024,228 +0.09(+0.80%)
Jan 21, 2022 11.15 11.30 10.76 10.78 942,345 -0.54(-4.77%)
Jan 20, 2022 11.66 11.89 11.28 11.32 708,053 -0.41(-3.47%)
Jan 19, 2022 11.77 11.92 11.69 11.73 597,547 -0.01(-0.07%)
Jan 18, 2022 11.98 12.12 11.66 11.73 766,929 -0.25(-2.09%)
Jan 14, 2022 11.98 0 -0.02(-0.13%)
Jan 13, 2022 12.21 12.32 11.70 12.00 941,135 -0.27(-2.17%)
Jan 12, 2022 12.36 12.44 12.16 12.27 486,689 -0.02(-0.19%)
Jan 11, 2022 11.93 12.53 11.90 12.29 750,820 +0.45(+3.77%)
Jan 10, 2022 11.99 12.02 11.58 11.84 665,776 -0.06(-0.53%)
Jan 07, 2022 11.66 11.98 11.59 11.91 594,645 +0.28(+2.42%)
Jan 06, 2022 11.70 11.79 11.47 11.62 579,358 +0.06(+0.54%)
Jan 05, 2022 12.09 12.24 11.55 11.56 508,725 -0.45(-3.72%)
Jan 04, 2022 12.01 12.24 11.88 12.01 596,812 +0.08(+0.66%)
Jan 03, 2022 11.65 12.17 11.62 11.93 696,869 +0.44(+3.81%)
Dec 31, 2021 11.32 11.55 11.12 11.49 560,861 +0.10(+0.89%)
Dec 30, 2021 11.26 11.67 11.26 11.39 541,698 +0.03(+0.28%)
Dec 29, 2021 11.62 11.73 11.11 11.36 914,085 -0.24(-2.09%)
Dec 28, 2021 11.33 11.73 11.27 11.60 940,254 +0.35(+3.13%)
Dec 27, 2021 11.43 11.44 11.10 11.25 533,042 -0.26(-2.24%)
Dec 23, 2021 11.87 11.87 11.50 11.51 529,088 -0.33(-2.78%)
Dec 22, 2021 11.77 11.97 11.51 11.84 348,479 +0.05(+0.40%)
Dec 21, 2021 11.69 11.90 11.65 11.79 591,376 +0.22(+1.89%)
Dec 20, 2021 11.72 11.72 11.17 11.57 677,538 -0.36(-3.02%)
Dec 17, 2021 11.58 12.26 11.54 11.93 1,023,853 +0.36(+3.11%)
Dec 16, 2021 12.05 12.22 11.49 11.57 488,178 -0.29(-2.44%)
Dec 15, 2021 11.82 11.95 11.05 11.86 926,472 +0.01(+0.07%)
Dec 14, 2021 11.88 12.20 11.81 11.85 619,474 -0.16(-1.37%)
Dec 13, 2021 12.37 12.38 11.93 12.02 555,379 -0.50(-4.00%)
Dec 10, 2021 12.42 12.59 12.17 12.52 544,151 +0.25(+2.04%)
Dec 09, 2021 12.35 12.47 12.10 12.27 624,801 -0.43(-3.39%)
Dec 08, 2021 12.34 12.79 12.21 12.70 823,198 +0.38(+3.05%)
Dec 07, 2021 12.02 12.56 12.02 12.32 825,500 +0.41(+3.47%)
Dec 06, 2021 11.33 11.98 11.10 11.91 766,100 +0.71(+6.34%)
Dec 03, 2021 11.31 11.37 11.00 11.20 892,258 -0.07(-0.62%)
Dec 02, 2021 10.92 11.29 10.79 11.27 708,795 +0.46(+4.26%)
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.