Skip to main content

International Seaways Inc (NY: INSW )

52.77 +0.28 (+0.53%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 52.46 53.01 52.00 52.49 530,095 +0.09(+0.17%)
Mar 26, 2024 52.90 53.20 52.33 52.40 395,657 -0.48(-0.91%)
Mar 25, 2024 53.20 53.88 52.80 52.88 412,505 +0.09(+0.17%)
Mar 22, 2024 53.27 53.34 52.78 52.79 279,795 -0.47(-0.88%)
Mar 21, 2024 52.70 53.48 52.40 53.26 503,975 +0.56(+1.06%)
Mar 20, 2024 51.81 52.70 51.08 52.70 415,380 +0.14(+0.27%)
Mar 19, 2024 52.42 53.03 52.05 52.56 435,530 +0.25(+0.48%)
Mar 18, 2024 52.05 52.53 51.47 52.31 464,459 +0.21(+0.40%)
Mar 15, 2024 52.60 53.34 51.87 52.10 679,107 -0.47(-0.89%)
Mar 14, 2024 51.34 52.73 50.94 52.57 519,011 +0.99(+1.92%)
Mar 13, 2024 51.24 52.05 51.05 51.58 500,112 +0.95(+1.88%)
Mar 12, 2024 50.54 50.96 50.44 50.63 626,988 +0.22(+0.44%)
Mar 11, 2024 51.31 51.65 50.24 50.41 500,343 -1.36(-2.64%)
Mar 08, 2024 51.80 52.31 51.45 51.77 453,221 +0.09(+0.17%)
Mar 07, 2024 51.59 52.05 51.21 51.68 1,222,252 +0.06(+0.11%)
Mar 06, 2024 51.87 52.08 51.20 51.62 578,734 +0.18(+0.34%)
Mar 05, 2024 50.91 52.30 50.91 51.45 643,502 +0.89(+1.75%)
Mar 04, 2024 52.93 53.30 50.55 50.56 603,030 -2.06(-3.91%)
Mar 01, 2024 51.74 53.55 51.74 52.62 967,563 +1.03(+2.00%)
Feb 29, 2024 50.37 51.77 50.37 51.59 815,760 +0.65(+1.28%)
Feb 28, 2024 50.36 51.56 50.36 50.93 422,441 +0.51(+1.01%)
Feb 27, 2024 50.89 51.02 50.29 50.43 292,660 -0.47(-0.92%)
Feb 26, 2024 50.00 51.13 49.92 50.89 352,762 +0.75(+1.50%)
Feb 23, 2024 49.88 50.35 48.95 50.14 388,767 -0.18(-0.35%)
Feb 22, 2024 49.67 50.36 48.81 50.32 740,643 +0.26(+0.53%)
Feb 21, 2024 49.97 51.24 49.45 50.05 650,918 +0.22(+0.45%)
Feb 20, 2024 51.19 51.19 49.59 49.83 528,628 -1.78(-3.46%)
Feb 16, 2024 52.42 52.80 51.59 51.61 453,674 -0.39(-0.75%)
Feb 15, 2024 51.05 52.40 50.55 52.00 1,045,134 +0.82(+1.60%)
Feb 14, 2024 51.64 51.91 50.40 51.19 588,083 +0.17(+0.32%)
Feb 13, 2024 51.27 51.32 50.32 51.02 465,887 -0.25(-0.49%)
Feb 12, 2024 50.35 51.44 50.35 51.27 473,979 +1.15(+2.29%)
Feb 09, 2024 49.89 50.24 49.47 50.12 338,173 +0.13(+0.25%)
Feb 08, 2024 50.05 50.82 49.72 50.00 427,266 -0.56(-1.10%)
Feb 07, 2024 49.41 50.85 49.20 50.55 379,332 +0.96(+1.95%)
Feb 06, 2024 49.98 50.61 49.30 49.59 372,559 -0.39(-0.78%)
Feb 05, 2024 50.46 50.58 49.02 49.98 481,146 -0.45(-0.89%)
Feb 02, 2024 51.01 51.16 50.37 50.43 494,074 -0.66(-1.30%)
Feb 01, 2024 52.85 53.48 49.22 51.09 964,526 -1.19(-2.27%)
Jan 31, 2024 52.92 52.93 52.13 52.28 469,634 -0.61(-1.16%)
Jan 30, 2024 50.93 52.93 50.93 52.89 695,235 +1.88(+3.69%)
Jan 29, 2024 52.61 52.89 50.91 51.01 724,765 -1.28(-2.44%)
Jan 26, 2024 50.85 52.31 50.38 52.29 669,496 +1.62(+3.19%)
Jan 25, 2024 52.21 52.28 50.30 50.67 628,950 -1.26(-2.42%)
Jan 24, 2024 51.24 52.33 50.84 51.93 1,159,864 +1.58(+3.14%)
Jan 23, 2024 50.66 51.10 50.26 50.35 769,451 -0.50(-0.98%)
Jan 22, 2024 51.07 51.95 50.71 50.84 534,623 -0.30(-0.59%)
Jan 19, 2024 51.57 51.85 50.53 51.15 397,159 -0.05(-0.10%)
Jan 18, 2024 50.68 51.22 50.03 51.20 368,444 +0.83(+1.64%)
Jan 17, 2024 48.95 50.59 48.92 50.37 385,085 +1.02(+2.07%)
Jan 16, 2024 50.34 50.66 49.02 49.34 547,219 -0.47(-0.94%)
Jan 12, 2024 49.55 50.64 49.34 49.81 620,572 +1.77(+3.69%)
Jan 11, 2024 47.60 48.05 46.68 48.04 477,999 +0.30(+0.63%)
Jan 10, 2024 47.96 48.05 46.92 47.74 456,002 -0.03(-0.06%)
Jan 09, 2024 47.54 47.89 46.44 47.76 478,565 +0.58(+1.24%)
Jan 08, 2024 46.73 47.19 45.82 47.18 535,076 -0.42(-0.88%)
Jan 05, 2024 47.05 48.11 46.52 47.60 490,107 +0.97(+2.09%)
Jan 04, 2024 47.70 48.32 46.40 46.62 1,070,005 -0.37(-0.79%)
Jan 03, 2024 45.48 47.23 45.27 46.99 601,986 +1.59(+3.50%)
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.