Skip to main content

International Seaways Inc (NY: INSW )

54.89 -2.28 (-3.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.90 19.01 18.62 18.67 513,735 -0.02(-0.13%)
Jul 28, 2022 19.01 19.17 18.29 18.70 417,741 -0.12(-0.63%)
Jul 27, 2022 18.41 18.92 18.29 18.82 633,881 +1.04(+5.86%)
Jul 26, 2022 17.81 18.02 17.55 17.77 658,078 +0.09(+0.49%)
Jul 25, 2022 17.23 18.03 17.08 17.69 470,691 +0.57(+3.32%)
Jul 22, 2022 17.67 17.97 16.79 17.12 503,871 -0.81(-4.49%)
Jul 21, 2022 17.99 17.99 17.07 17.92 402,397 -0.13(-0.74%)
Jul 20, 2022 17.37 18.07 17.16 18.06 488,326 +0.55(+3.16%)
Jul 19, 2022 17.13 17.64 16.80 17.51 504,181 +0.76(+4.53%)
Jul 18, 2022 16.37 16.98 16.26 16.75 481,851 +0.70(+4.38%)
Jul 15, 2022 16.08 16.08 15.53 16.04 433,274 +0.45(+2.89%)
Jul 14, 2022 15.12 15.62 14.99 15.59 415,510 -0.05(-0.30%)
Jul 13, 2022 14.93 15.79 14.93 15.64 271,853 +0.57(+3.77%)
Jul 12, 2022 14.47 15.14 14.28 15.07 375,753 +0.28(+1.92%)
Jul 11, 2022 14.73 14.92 14.31 14.79 358,442 +0.06(+0.43%)
Jul 08, 2022 14.99 14.99 14.47 14.73 352,179 +0.09(+0.59%)
Jul 07, 2022 14.72 15.22 14.59 14.64 671,649 +0.25(+1.76%)
Jul 06, 2022 16.03 16.03 14.13 14.39 954,687 -1.94(-11.90%)
Jul 05, 2022 16.38 16.38 15.81 16.33 544,272 -0.38(-2.27%)
Jul 01, 2022 16.72 16.80 15.95 16.71 519,480 -0.03(-0.19%)
Jun 30, 2022 16.37 16.85 16.22 16.74 453,152 +0.01(+0.05%)
Jun 29, 2022 17.21 17.21 16.33 16.73 651,582 -0.27(-1.58%)
Jun 28, 2022 17.32 17.41 16.86 17.00 635,637 +0.05(+0.28%)
Jun 27, 2022 16.38 17.04 16.28 16.95 783,822 +0.90(+5.61%)
Jun 24, 2022 15.61 16.48 15.44 16.05 1,191,699 +0.65(+4.20%)
Jun 23, 2022 16.34 16.56 15.12 15.41 870,340 -0.72(-4.46%)
Jun 22, 2022 16.59 16.82 16.03 16.12 779,534 -0.96(-5.64%)
Jun 21, 2022 16.64 17.55 16.48 17.09 866,550 +0.51(+3.05%)
Jun 17, 2022 17.47 17.77 16.57 16.58 989,254 -0.84(-4.80%)
Jun 16, 2022 17.36 17.49 16.85 17.42 640,929 -0.32(-1.82%)
Jun 15, 2022 17.66 17.84 17.29 17.74 632,879 +0.08(+0.44%)
Jun 14, 2022 17.82 18.30 17.48 17.66 472,836 -0.16(-0.88%)
Jun 13, 2022 18.21 18.35 17.64 17.82 470,552 -1.01(-5.38%)
Jun 10, 2022 18.03 18.89 17.84 18.83 522,971 +0.55(+3.01%)
Jun 09, 2022 19.14 19.16 18.06 18.28 574,258 -1.12(-5.75%)
Jun 08, 2022 19.59 19.59 18.90 19.40 509,957 -0.16(-0.80%)
Jun 07, 2022 18.99 19.63 18.99 19.56 478,817 +0.34(+1.76%)
Jun 06, 2022 19.45 19.51 19.04 19.22 389,600 +0.02(+0.08%)
Jun 03, 2022 18.81 19.26 18.57 19.20 434,249 +0.47(+2.52%)
Jun 02, 2022 19.34 19.56 18.48 18.73 540,453 -0.60(-3.13%)
Jun 01, 2022 19.02 19.53 18.91 19.34 935,867 +0.38(+2.03%)
May 31, 2022 19.40 19.58 18.80 18.95 813,789 -0.30(-1.55%)
May 27, 2022 19.33 19.39 18.77 19.25 435,141 +0.01(+0.04%)
May 26, 2022 19.39 19.47 18.78 19.24 515,012 +0.03(+0.16%)
May 25, 2022 18.85 19.35 18.63 19.21 745,524 +0.46(+2.47%)
May 24, 2022 18.91 19.10 18.48 18.75 617,136 -0.41(-2.13%)
May 23, 2022 18.54 19.53 18.28 19.16 686,947 +0.72(+3.92%)
May 20, 2022 18.59 18.85 17.88 18.43 993,840 -0.08(-0.42%)
May 19, 2022 18.46 18.80 18.22 18.51 666,834 -0.16(-0.84%)
May 18, 2022 18.65 18.94 18.21 18.67 715,579 +0.20(+1.06%)
May 17, 2022 18.65 18.82 17.95 18.47 721,775 +0.00(+0.00%)
May 16, 2022 17.44 18.50 17.40 18.47 1,103,637 +1.24(+7.20%)
May 13, 2022 17.07 17.63 16.93 17.23 907,490 +0.50(+3.00%)
May 12, 2022 17.07 17.07 16.16 16.73 816,628 -0.43(-2.52%)
May 11, 2022 17.16 17.51 17.00 17.16 593,183 +0.16(+0.97%)
May 10, 2022 16.13 17.01 15.92 17.00 815,922 +1.15(+7.23%)
May 09, 2022 17.42 17.51 15.72 15.85 834,222 -2.03(-11.37%)
May 06, 2022 17.48 17.92 17.24 17.88 1,305,507 +0.54(+3.13%)
May 05, 2022 17.81 17.81 17.07 17.34 778,260 -0.21(-1.21%)
May 04, 2022 17.27 17.84 16.76 17.55 823,937 +0.44(+2.57%)
May 03, 2022 16.58 17.39 16.58 17.11 569,662 +0.53(+3.22%)
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.