Skip to main content

International Seaways Inc (NY: INSW )

63.16 -0.34 (-0.54%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.66 11.90 11.45 11.83 544,684 +0.10(+0.89%)
Dec 30, 2021 11.60 12.02 11.59 11.73 526,073 +0.03(+0.28%)
Dec 29, 2021 11.97 12.08 11.44 11.70 887,718 -0.25(-2.09%)
Dec 28, 2021 11.66 12.07 11.61 11.95 913,132 +0.36(+3.13%)
Dec 27, 2021 11.77 11.78 11.43 11.58 517,667 -0.27(-2.24%)
Dec 23, 2021 12.22 12.22 11.84 11.85 513,827 -0.34(-2.78%)
Dec 22, 2021 12.12 12.32 11.86 12.19 338,428 +0.05(+0.40%)
Dec 21, 2021 12.03 12.25 11.99 12.14 574,318 +0.23(+1.89%)
Dec 20, 2021 12.07 12.07 11.50 11.91 657,995 -0.37(-3.02%)
Dec 17, 2021 11.92 12.62 11.88 12.28 994,320 +0.37(+3.11%)
Dec 16, 2021 12.41 12.58 11.83 11.91 474,097 -0.30(-2.44%)
Dec 15, 2021 12.17 12.31 11.37 12.21 899,749 +0.01(+0.07%)
Dec 14, 2021 12.23 12.56 12.16 12.20 601,606 -0.17(-1.37%)
Dec 13, 2021 12.74 12.75 12.28 12.37 539,359 -0.52(-4.00%)
Dec 10, 2021 12.79 12.97 12.53 12.89 528,455 +0.26(+2.04%)
Dec 09, 2021 12.72 12.84 12.46 12.63 606,779 -0.44(-3.39%)
Dec 08, 2021 12.71 13.17 12.57 13.07 799,453 +0.39(+3.05%)
Dec 07, 2021 12.37 12.94 12.37 12.69 801,688 +0.43(+3.47%)
Dec 06, 2021 11.67 12.33 11.43 12.26 744,002 +0.73(+6.34%)
Dec 03, 2021 11.64 11.71 11.33 11.53 866,521 -0.07(-0.62%)
Dec 02, 2021 11.24 11.63 11.11 11.60 688,350 +0.47(+4.26%)
Dec 01, 2021 11.97 12.01 11.06 11.13 878,924 -0.59(-5.07%)
Nov 30, 2021 11.67 11.96 11.27 11.72 1,161,793 -0.18(-1.55%)
Nov 29, 2021 12.25 12.39 11.88 11.91 457,523 -0.14(-1.20%)
Nov 26, 2021 11.99 12.21 11.79 12.05 349,369 -0.54(-4.27%)
Nov 24, 2021 12.03 12.66 11.81 12.59 388,207 +0.50(+4.12%)
Nov 23, 2021 12.41 12.67 12.03 12.09 569,357 -0.27(-2.21%)
Nov 22, 2021 12.45 12.78 12.36 12.37 471,491 -0.15(-1.22%)
Nov 19, 2021 12.80 12.91 12.45 12.52 722,432 -0.43(-3.35%)
Nov 18, 2021 13.32 12.98 12.78 12.95 740,819 -0.35(-2.66%)
Nov 17, 2021 13.57 14.03 13.25 13.31 651,526 -0.31(-2.30%)
Nov 16, 2021 14.19 14.25 13.25 13.62 798,106 -0.66(-4.61%)
Nov 15, 2021 14.64 14.64 13.92 14.28 532,976 -0.29(-1.98%)
Nov 12, 2021 14.21 14.58 14.13 14.57 529,766 +0.17(+1.17%)
Nov 11, 2021 14.05 14.52 13.88 14.40 542,659 +0.47(+3.34%)
Nov 10, 2021 15.09 13.93 697,334 -1.00(-6.72%)
Nov 09, 2021 15.17 15.30 14.53 14.94 555,659 +0.22(+1.47%)
Nov 08, 2021 15.22 15.29 14.68 14.72 393,549 -0.34(-2.24%)
Nov 05, 2021 15.25 15.33 14.82 15.06 415,780 +0.07(+0.48%)
Nov 04, 2021 14.86 15.34 14.80 14.98 393,132 +0.18(+1.19%)
Nov 03, 2021 14.36 15.01 14.25 14.81 303,010 +0.27(+1.88%)
Nov 02, 2021 14.69 14.69 14.11 14.53 322,633 -0.20(-1.36%)
Nov 01, 2021 14.20 14.74 14.09 14.73 262,121 +0.64(+4.56%)
Oct 29, 2021 14.08 14.33 13.94 14.09 231,796 +0.04(+0.29%)
Oct 28, 2021 13.92 14.20 13.83 14.05 270,736 +0.15(+1.10%)
Oct 27, 2021 13.78 14.41 13.78 13.90 304,811 -0.10(-0.69%)
Oct 26, 2021 14.65 13.97 14.00 258,016 -0.66(-4.49%)
Oct 25, 2021 14.82 14.83 14.36 14.65 224,846 +0.04(+0.28%)
Oct 22, 2021 14.79 14.79 14.17 14.61 365,861 -0.18(-1.19%)
Oct 21, 2021 15.16 15.18 14.71 14.79 467,663 -0.33(-2.18%)
Oct 20, 2021 14.90 15.14 14.69 15.12 305,600 +0.17(+1.13%)
Oct 19, 2021 14.37 15.05 14.37 14.95 422,124 +0.72(+5.08%)
Oct 18, 2021 13.80 14.34 13.66 14.23 244,701 +0.53(+3.87%)
Oct 15, 2021 13.63 14.69 13.56 13.70 569,897 +0.35(+2.59%)
Oct 14, 2021 13.77 13.84 13.32 13.35 658,615 -0.26(-1.95%)
Oct 13, 2021 13.44 13.77 13.22 13.62 305,231 +0.14(+1.01%)
Oct 12, 2021 13.96 13.99 13.27 13.48 1,022,107 -0.44(-3.17%)
Oct 11, 2021 13.93 14.28 13.71 13.92 781,215 +0.12(+0.87%)
Oct 08, 2021 14.16 14.45 13.78 13.80 356,921 -0.32(-2.27%)
Oct 07, 2021 14.16 14.31 13.89 14.12 386,661 -0.06(-0.45%)
Oct 06, 2021 14.75 14.77 14.14 14.19 376,415 -0.79(-5.25%)
Oct 05, 2021 15.37 15.37 14.82 14.98 499,257 -0.31(-2.00%)
Oct 04, 2021 15.28 15.36 15.05 15.28 632,527 +0.02(+0.10%)
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.