Skip to main content

International Seaways Inc (NY: INSW )

59.97 -0.34 (-0.56%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.90 13.38 12.78 13.37 356,781 +0.44(+3.43%)
Aug 30, 2021 13.40 13.40 12.86 12.93 186,104 -0.34(-2.58%)
Aug 27, 2021 12.76 13.36 12.76 13.27 258,182 +0.47(+3.64%)
Aug 26, 2021 13.03 13.29 12.79 12.80 287,941 -0.31(-2.37%)
Aug 25, 2021 12.83 13.19 12.72 13.11 235,971 +0.23(+1.75%)
Aug 24, 2021 12.88 13.06 12.73 12.89 264,059 +0.09(+0.67%)
Aug 23, 2021 12.47 12.86 12.30 12.80 277,136 +0.41(+3.32%)
Aug 20, 2021 12.31 12.53 12.05 12.39 519,681 -0.04(-0.31%)
Aug 19, 2021 12.36 12.52 12.15 12.43 342,013 -0.20(-1.60%)
Aug 18, 2021 12.64 12.86 12.51 12.63 304,254 -0.01(-0.06%)
Aug 17, 2021 12.23 12.74 12.21 12.64 253,687 +0.33(+2.72%)
Aug 16, 2021 12.30 12.51 12.15 12.30 249,087 -0.15(-1.19%)
Aug 13, 2021 12.42 12.61 11.97 12.45 271,519 +0.11(+0.88%)
Aug 12, 2021 12.99 12.99 12.27 12.34 260,829 -0.65(-4.97%)
Aug 11, 2021 12.68 13.03 12.54 12.99 269,034 +0.40(+3.21%)
Aug 10, 2021 11.66 12.66 11.66 12.58 396,908 +0.92(+7.86%)
Aug 09, 2021 12.44 12.44 11.62 11.67 493,676 -0.82(-6.60%)
Aug 06, 2021 12.41 12.62 12.21 12.49 247,413 +0.29(+2.36%)
Aug 05, 2021 12.51 12.65 12.07 12.20 287,333 -0.16(-1.32%)
Aug 04, 2021 12.45 12.56 12.16 12.37 293,084 -0.37(-2.87%)
Aug 03, 2021 12.86 12.94 12.31 12.73 245,330 -0.01(-0.06%)
Aug 02, 2021 12.83 13.20 12.65 12.74 217,992 -0.05(-0.36%)
Jul 30, 2021 12.98 13.16 12.72 12.79 271,492 -0.24(-1.85%)
Jul 29, 2021 13.01 13.20 12.87 13.03 226,417 +0.12(+0.96%)
Jul 28, 2021 13.02 13.04 12.69 12.90 315,639 +0.06(+0.48%)
Jul 27, 2021 12.90 13.05 12.39 12.84 354,150 -0.27(-2.07%)
Jul 26, 2021 13.12 13.55 12.93 13.11 428,058 +0.11(+0.84%)
Jul 23, 2021 13.03 13.13 12.65 13.00 372,709 +0.14(+1.09%)
Jul 22, 2021 13.06 13.17 12.47 12.86 524,858 -0.16(-1.25%)
Jul 21, 2021 12.24 13.19 12.16 13.03 515,996 +1.09(+9.11%)
Jul 20, 2021 11.41 12.09 11.13 11.94 815,796 +0.52(+4.56%)
Jul 19, 2021 11.98 12.12 11.34 11.42 1,310,094 -1.02(-8.19%)
Jul 16, 2021 13.63 13.92 12.33 12.44 808,146 -1.13(-8.31%)
Jul 15, 2021 13.55 13.59 13.08 13.56 1,211,759 +0.21(+1.57%)
Jul 14, 2021 13.35 13.85 13.13 13.35 373,290 +0.04(+0.29%)
Jul 13, 2021 13.85 13.94 13.20 13.31 396,012 -0.53(-3.85%)
Jul 12, 2021 13.90 13.99 13.56 13.85 240,626 -0.05(-0.37%)
Jul 09, 2021 13.86 14.25 13.69 13.90 210,332 +0.12(+0.85%)
Jul 08, 2021 13.72 13.87 13.44 13.78 247,571 -0.18(-1.25%)
Jul 07, 2021 14.36 14.45 13.87 13.96 258,142 -0.53(-3.68%)
Jul 06, 2021 14.42 14.99 14.23 14.49 345,866 +0.26(+1.85%)
Jul 02, 2021 13.89 14.23 13.67 14.23 265,448 +0.56(+4.11%)
Jul 01, 2021 14.32 14.32 13.57 13.66 258,301 -0.33(-2.35%)
Jun 30, 2021 14.09 14.31 13.89 13.99 258,533 +0.02(+0.16%)
Jun 29, 2021 14.03 14.18 13.93 13.97 346,450 -0.01(-0.05%)
Jun 28, 2021 14.77 14.77 13.82 13.98 335,017 -0.88(-5.89%)
Jun 25, 2021 15.06 15.20 14.82 14.85 477,749 -0.27(-1.78%)
Jun 24, 2021 14.60 15.12 14.43 15.12 169,923 +0.58(+3.96%)
Jun 23, 2021 14.32 14.61 14.32 14.55 183,807 +0.31(+2.15%)
Jun 22, 2021 14.19 14.32 13.84 14.24 170,043 -0.07(-0.51%)
Jun 21, 2021 14.28 14.47 14.20 14.31 134,361 +0.18(+1.24%)
Jun 18, 2021 14.22 14.40 13.96 14.14 327,181 -0.23(-1.57%)
Jun 17, 2021 14.71 14.79 14.00 14.36 165,054 -0.36(-2.43%)
Jun 16, 2021 14.59 14.86 14.48 14.72 170,206 +0.07(+0.50%)
Jun 15, 2021 14.55 14.73 14.17 14.65 151,495 +0.14(+0.96%)
Jun 14, 2021 14.70 14.77 14.44 14.51 172,873 -0.22(-1.49%)
Jun 11, 2021 14.65 14.91 14.48 14.73 186,027 +0.16(+1.10%)
Jun 10, 2021 14.94 14.98 14.52 14.57 207,408 -0.20(-1.33%)
Jun 09, 2021 14.93 15.14 14.66 14.76 251,748 -0.22(-1.46%)
Jun 08, 2021 14.84 15.11 14.84 14.98 186,569 +0.05(+0.34%)
Jun 07, 2021 14.60 14.98 14.50 14.93 298,219 +0.47(+3.27%)
Jun 04, 2021 14.63 14.73 14.21 14.46 295,984 -0.03(-0.20%)
Jun 03, 2021 14.29 14.70 14.14 14.49 159,816 +0.04(+0.30%)
Jun 02, 2021 14.91 14.91 14.18 14.44 411,265 -0.31(-2.07%)
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.