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 (%)
Mar 31, 2020 18.34 18.34 17.10 17.66 757,106 -0.05(-0.29%)
Mar 30, 2020 18.46 18.85 17.01 17.71 1,232,719 +0.92(+5.50%)
Mar 27, 2020 15.14 17.12 14.87 16.78 752,045 +1.38(+8.97%)
Mar 26, 2020 14.60 15.70 14.30 15.40 459,055 +1.26(+8.94%)
Mar 25, 2020 15.15 15.86 14.08 14.14 545,858 -1.04(-6.86%)
Mar 24, 2020 14.18 15.26 14.18 15.18 456,749 +1.37(+9.90%)
Mar 23, 2020 13.09 14.36 12.51 13.81 703,847 +0.93(+7.23%)
Mar 20, 2020 14.23 14.51 12.76 12.88 765,306 -1.15(-8.21%)
Mar 19, 2020 12.19 14.65 11.00 14.03 745,337 +1.78(+14.54%)
Mar 18, 2020 14.02 14.85 11.58 12.25 998,332 -2.65(-17.76%)
Mar 17, 2020 14.77 15.00 13.78 14.90 1,057,579 +0.50(+3.44%)
Mar 16, 2020 15.42 15.82 13.90 14.40 803,605 -2.87(-16.64%)
Mar 13, 2020 16.78 17.59 15.87 17.28 1,133,269 +1.66(+10.62%)
Mar 12, 2020 14.95 17.32 14.64 15.62 1,078,544 -0.34(-2.12%)
Mar 11, 2020 15.99 16.67 15.38 15.96 1,018,782 -0.33(-2.04%)
Mar 10, 2020 15.07 16.79 15.00 16.29 1,259,062 +1.59(+10.83%)
Mar 09, 2020 14.00 15.37 13.67 14.70 1,128,973 +0.35(+2.41%)
Mar 06, 2020 13.13 14.63 12.98 14.35 661,458 +0.86(+6.34%)
Mar 05, 2020 14.21 14.34 12.99 13.50 1,048,808 -1.02(-7.01%)
Mar 04, 2020 16.00 16.42 14.23 14.51 804,852 -0.66(-4.37%)
Mar 03, 2020 15.38 15.86 14.71 15.18 891,401 -0.25(-1.62%)
Mar 02, 2020 14.74 15.46 14.56 15.43 1,246,679 +0.77(+5.23%)
Feb 28, 2020 13.49 14.66 13.44 14.66 899,670 +0.84(+6.08%)
Feb 27, 2020 13.47 14.38 13.32 13.82 465,407 +0.04(+0.27%)
Feb 26, 2020 13.88 14.28 13.67 13.78 347,878 -0.01(-0.11%)
Feb 25, 2020 14.24 14.24 13.75 13.80 416,484 -0.30(-2.14%)
Feb 24, 2020 14.09 14.32 13.95 14.10 359,059 -0.83(-5.53%)
Feb 21, 2020 15.15 15.15 14.67 14.93 478,322 -0.26(-1.70%)
Feb 20, 2020 15.30 15.38 14.93 15.19 417,198 -0.16(-1.06%)
Feb 19, 2020 15.22 15.39 15.05 15.35 256,026 +0.16(+1.07%)
Feb 18, 2020 15.56 15.56 15.07 15.19 504,224 -0.46(-2.92%)
Feb 14, 2020 15.69 15.89 15.41 15.64 205,790 -0.03(-0.19%)
Feb 13, 2020 15.94 16.16 15.60 15.67 261,168 -0.35(-2.16%)
Feb 12, 2020 15.85 16.33 15.76 16.02 422,542 +0.39(+2.50%)
Feb 11, 2020 15.12 15.66 15.12 15.63 454,330 +0.66(+4.43%)
Feb 10, 2020 14.96 15.25 14.77 14.96 342,432 -0.13(-0.83%)
Feb 07, 2020 16.26 16.26 15.01 15.09 601,362 -1.39(-8.45%)
Feb 06, 2020 16.85 16.85 16.46 16.48 1,251,435 -0.43(-2.53%)
Feb 05, 2020 16.63 17.00 16.63 16.91 434,005 +0.45(+2.73%)
Feb 04, 2020 16.43 16.86 16.28 16.46 478,626 +0.28(+1.73%)
Feb 03, 2020 16.41 16.52 16.06 16.18 447,846 -0.23(-1.39%)
Jan 31, 2020 16.34 16.54 16.02 16.41 644,365 -0.08(-0.49%)
Jan 30, 2020 17.23 17.23 16.13 16.49 616,618 -0.89(-5.13%)
Jan 29, 2020 17.69 17.86 17.35 17.38 398,382 -0.40(-2.24%)
Jan 28, 2020 17.81 17.99 17.67 17.78 487,167 +0.01(+0.04%)
Jan 27, 2020 17.87 18.08 17.32 17.77 390,516 -0.36(-1.99%)
Jan 24, 2020 19.14 19.34 18.00 18.13 565,685 -1.01(-5.28%)
Jan 23, 2020 19.21 19.45 18.47 19.14 678,759 -0.25(-1.29%)
Jan 22, 2020 19.75 19.77 19.22 19.39 467,327 -0.36(-1.83%)
Jan 21, 2020 19.60 20.05 19.53 19.76 545,472 +0.18(+0.94%)
Jan 17, 2020 20.04 20.44 19.45 19.57 571,247 -0.38(-1.88%)
Jan 16, 2020 20.31 20.40 19.26 19.95 809,022 -0.18(-0.92%)
Jan 15, 2020 20.79 20.91 19.87 20.13 1,133,747 -0.74(-3.57%)
Jan 14, 2020 21.44 21.64 20.81 20.88 534,514 -0.52(-2.41%)
Jan 13, 2020 21.52 21.75 20.94 21.39 501,507 -0.04(-0.21%)
Jan 10, 2020 21.99 22.05 21.30 21.44 601,498 -0.52(-2.35%)
Jan 09, 2020 21.92 22.26 21.72 21.95 774,123 +0.08(+0.37%)
Jan 08, 2020 22.98 23.14 21.69 21.87 764,049 -0.71(-3.13%)
Jan 07, 2020 22.09 22.67 21.95 22.58 820,432 +0.49(+2.24%)
Jan 06, 2020 22.17 22.37 21.87 22.09 474,942 -0.03(-0.13%)
Jan 03, 2020 22.03 22.53 21.81 22.11 582,913 +0.13(+0.60%)
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.