Skip to main content

International Seaways Inc (NY: INSW )

53.20 +0.71 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 42.20 43.46 41.44 43.24 809,731 +0.83(+1.97%)
Nov 29, 2023 42.98 43.22 42.23 42.40 635,614 -0.62(-1.43%)
Nov 28, 2023 44.23 44.34 43.02 43.02 402,610 -1.16(-2.62%)
Nov 27, 2023 44.53 44.85 43.86 44.17 420,314 -0.52(-1.17%)
Nov 24, 2023 44.44 45.25 44.44 44.70 147,017 +0.46(+1.05%)
Nov 22, 2023 42.67 44.46 42.38 44.23 365,620 +0.78(+1.79%)
Nov 21, 2023 43.87 43.87 42.94 43.45 512,167 -0.76(-1.71%)
Nov 20, 2023 44.35 44.72 44.08 44.21 422,764 +0.08(+0.17%)
Nov 17, 2023 43.97 45.00 43.97 44.14 479,709 +0.48(+1.11%)
Nov 16, 2023 44.25 44.41 43.42 43.65 418,365 -0.81(-1.83%)
Nov 15, 2023 45.44 46.15 44.45 44.47 695,856 -0.99(-2.17%)
Nov 14, 2023 45.38 45.79 44.36 45.45 694,856 +0.10(+0.23%)
Nov 13, 2023 45.18 45.57 44.76 45.35 608,804 +0.26(+0.57%)
Nov 10, 2023 45.00 45.37 44.76 45.09 624,082 +0.33(+0.74%)
Nov 09, 2023 45.24 45.87 44.72 44.76 541,827 +0.02(+0.04%)
Nov 08, 2023 45.20 45.36 43.59 44.74 1,432,045 -0.91(-1.99%)
Nov 07, 2023 46.80 47.04 44.21 45.65 1,103,697 -0.85(-1.83%)
Nov 06, 2023 47.08 47.37 46.14 46.50 582,387 -0.39(-0.83%)
Nov 03, 2023 46.71 47.11 45.60 46.89 511,507 -0.16(-0.34%)
Nov 02, 2023 46.77 47.66 46.18 47.05 517,702 +0.09(+0.20%)
Nov 01, 2023 45.70 47.27 45.56 46.96 594,263 +1.40(+3.08%)
Oct 31, 2023 45.55 46.57 45.32 45.56 832,943 +0.03(+0.06%)
Oct 30, 2023 46.90 47.37 44.87 45.53 671,409 -1.10(-2.36%)
Oct 27, 2023 45.74 46.97 45.24 46.63 852,488 +1.17(+2.56%)
Oct 26, 2023 45.22 46.06 44.44 45.46 1,039,795 +0.19(+0.42%)
Oct 25, 2023 44.23 45.42 44.23 45.27 1,376,060 +1.06(+2.40%)
Oct 24, 2023 43.01 44.36 43.01 44.21 939,201 +1.58(+3.71%)
Oct 23, 2023 42.48 43.16 42.33 42.63 718,917 -0.09(-0.22%)
Oct 20, 2023 43.34 43.50 42.33 42.72 421,523 -0.43(-0.99%)
Oct 19, 2023 43.05 43.50 42.17 43.15 543,651 -0.29(-0.68%)
Oct 18, 2023 43.72 44.16 43.27 43.44 573,143 -0.21(-0.48%)
Oct 17, 2023 43.70 44.48 43.51 43.65 558,921 +0.14(+0.33%)
Oct 16, 2023 43.86 44.08 42.65 43.51 668,112 +0.04(+0.09%)
Oct 13, 2023 42.93 44.19 42.93 43.47 643,113 +0.80(+1.86%)
Oct 12, 2023 42.71 43.04 42.13 42.68 361,960 +0.50(+1.19%)
Oct 11, 2023 41.55 42.30 41.09 42.18 388,650 +0.20(+0.47%)
Oct 10, 2023 41.72 42.89 41.68 41.98 486,291 +0.29(+0.70%)
Oct 09, 2023 41.27 42.48 41.27 41.68 944,798 +1.22(+3.02%)
Oct 06, 2023 40.87 41.18 40.02 40.46 360,680 -0.41(-1.00%)
Oct 05, 2023 38.83 40.91 38.83 40.87 645,146 +2.06(+5.30%)
Oct 04, 2023 39.95 40.03 38.54 38.81 547,444 -1.76(-4.34%)
Oct 03, 2023 40.74 40.83 39.60 40.57 343,636 -0.26(-0.63%)
Oct 02, 2023 42.59 42.95 40.78 40.83 536,351 -1.80(-4.22%)
Sep 29, 2023 42.78 43.20 42.29 42.63 550,300 -0.09(-0.20%)
Sep 28, 2023 42.41 42.96 41.92 42.72 565,091 +0.63(+1.49%)
Sep 27, 2023 42.37 43.03 41.77 42.09 517,001 +0.18(+0.43%)
Sep 26, 2023 40.82 42.71 40.58 41.91 468,902 +0.99(+2.43%)
Sep 25, 2023 40.20 41.04 40.75 40.92 319,562 +0.59(+1.46%)
Sep 22, 2023 40.03 41.15 40.03 40.33 335,496 +0.49(+1.24%)
Sep 21, 2023 40.03 40.97 39.33 39.84 433,061 +0.09(+0.24%)
Sep 20, 2023 40.27 40.59 39.74 39.74 389,001 -0.13(-0.33%)
Sep 19, 2023 40.74 40.97 39.60 39.87 423,212 -0.53(-1.31%)
Sep 18, 2023 39.38 40.68 39.32 40.40 549,251 +1.59(+4.10%)
Sep 15, 2023 39.01 39.37 38.69 38.81 794,884 -0.26(-0.65%)
Sep 14, 2023 38.70 39.85 38.70 39.07 358,382 +0.77(+2.00%)
Sep 13, 2023 38.74 39.48 38.00 38.30 466,427 -0.49(-1.27%)
Sep 12, 2023 39.12 39.78 38.65 38.79 323,526 +0.19(+0.49%)
Sep 11, 2023 39.74 40.12 38.42 38.60 508,630 -1.19(-2.99%)
Sep 08, 2023 37.89 39.90 37.89 39.79 476,201 +2.04(+5.41%)
Sep 07, 2023 37.76 38.05 37.54 37.75 488,845 -0.16(-0.41%)
Sep 06, 2023 38.31 39.12 37.88 37.91 538,278 -0.28(-0.74%)
Sep 05, 2023 38.93 38.95 37.35 38.19 952,290 -1.31(-3.31%)
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.