Skip to main content

International Seaways Inc (NY: INSW )

51.80 +1.17 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.05 35.51 34.87 35.46 1,087,060 +0.54(+1.53%)
Mar 30, 2023 35.62 35.65 34.39 34.92 617,008 -0.46(-1.30%)
Mar 29, 2023 36.58 36.88 35.35 35.38 593,952 -1.02(-2.80%)
Mar 28, 2023 36.54 37.06 36.32 36.41 540,558 -0.11(-0.30%)
Mar 27, 2023 36.33 36.87 35.67 36.52 808,252 +0.65(+1.80%)
Mar 24, 2023 35.57 36.33 35.09 35.87 787,003 -0.39(-1.08%)
Mar 23, 2023 37.66 38.86 36.07 36.26 824,998 -1.15(-3.07%)
Mar 22, 2023 37.84 38.46 36.68 37.41 693,151 -0.53(-1.39%)
Mar 21, 2023 37.43 38.29 37.24 37.94 707,056 +2.02(+5.61%)
Mar 20, 2023 34.95 36.52 34.91 35.92 820,748 +1.28(+3.68%)
Mar 17, 2023 35.52 35.98 34.26 34.64 1,117,119 -0.50(-1.43%)
Mar 16, 2023 35.15 35.45 34.00 35.15 1,052,964 -0.39(-1.10%)
Mar 15, 2023 36.41 36.59 35.09 35.54 1,062,151 -2.31(-6.11%)
Mar 14, 2023 37.76 39.07 37.63 37.85 717,378 +0.54(+1.44%)
Mar 13, 2023 36.86 38.20 35.52 37.32 1,180,665 -1.36(-3.52%)
Mar 10, 2023 40.09 40.89 38.60 38.68 1,329,161 -1.39(-3.48%)
Mar 09, 2023 42.04 42.30 39.92 40.07 1,088,533 -1.79(-4.28%)
Mar 08, 2023 42.20 43.03 41.24 41.86 904,974 +0.19(+0.45%)
Mar 07, 2023 41.91 41.91 40.61 41.68 780,823 -0.33(-0.78%)
Mar 06, 2023 43.09 43.09 41.25 42.00 786,885 -1.09(-2.53%)
Mar 03, 2023 42.87 43.40 41.87 43.09 691,133 +0.46(+1.07%)
Mar 02, 2023 41.72 42.93 40.95 42.64 995,575 +0.86(+2.05%)
Mar 01, 2023 42.27 42.37 41.41 41.78 911,254 -0.14(-0.33%)
Feb 28, 2023 41.37 42.74 40.38 41.92 2,667,149 +2.29(+5.78%)
Feb 27, 2023 38.95 39.91 38.61 39.63 1,371,749 +1.25(+3.27%)
Feb 24, 2023 37.49 38.90 37.28 38.38 1,270,936 +1.12(+3.02%)
Feb 23, 2023 35.91 37.63 35.91 37.25 1,205,719 +1.73(+4.86%)
Feb 22, 2023 36.04 36.36 35.29 35.52 543,539 -0.90(-2.46%)
Feb 21, 2023 36.63 37.58 36.41 36.42 691,691 -0.02(-0.04%)
Feb 17, 2023 37.41 37.60 36.27 36.44 596,556 -1.02(-2.72%)
Feb 16, 2023 37.18 37.75 36.53 37.45 799,051 +0.22(+0.59%)
Feb 15, 2023 36.59 37.40 36.22 37.23 703,991 +0.32(+0.86%)
Feb 14, 2023 36.62 37.42 35.53 36.92 693,936 -0.15(-0.42%)
Feb 13, 2023 35.47 37.10 35.10 37.07 863,724 +1.75(+4.96%)
Feb 10, 2023 35.48 35.77 34.91 35.32 457,159 -0.24(-0.69%)
Feb 09, 2023 35.32 36.11 35.22 35.56 689,575 +0.51(+1.46%)
Feb 08, 2023 35.07 35.60 34.50 35.05 551,343 -0.20(-0.55%)
Feb 07, 2023 33.97 35.32 33.97 35.25 1,084,881 +1.18(+3.47%)
Feb 06, 2023 33.33 35.22 33.10 34.06 1,285,903 +1.30(+3.98%)
Feb 03, 2023 31.57 33.05 31.34 32.76 789,953 +1.37(+4.36%)
Feb 02, 2023 31.93 32.34 30.67 31.39 836,284 -0.61(-1.91%)
Feb 01, 2023 31.86 32.56 31.68 32.00 863,464 +0.35(+1.11%)
Jan 31, 2023 30.73 31.78 30.42 31.65 511,741 +0.99(+3.24%)
Jan 30, 2023 30.71 31.48 30.66 30.66 408,495 -0.20(-0.63%)
Jan 27, 2023 30.20 31.11 30.18 30.85 367,539 +0.65(+2.16%)
Jan 26, 2023 31.24 31.24 29.72 30.20 379,446 -0.74(-2.40%)
Jan 25, 2023 31.05 31.47 30.19 30.94 866,463 -0.40(-1.27%)
Jan 24, 2023 30.72 31.62 30.52 31.34 529,001 +0.59(+1.91%)
Jan 23, 2023 31.64 31.92 30.71 30.76 896,546 -1.03(-3.23%)
Jan 20, 2023 31.70 32.10 31.26 31.78 610,225 +0.52(+1.67%)
Jan 19, 2023 31.09 31.55 30.88 31.26 382,672 +0.09(+0.29%)
Jan 18, 2023 32.36 32.52 31.06 31.17 601,734 -1.10(-3.41%)
Jan 17, 2023 31.21 32.31 31.21 32.27 1,077,765 +1.33(+4.29%)
Jan 13, 2023 30.15 30.99 30.05 30.94 717,037 +0.99(+3.32%)
Jan 12, 2023 28.64 30.36 28.64 29.95 926,338 +1.74(+6.15%)
Jan 11, 2023 29.58 30.36 28.19 28.21 785,759 -1.34(-4.55%)
Jan 10, 2023 28.28 29.77 28.18 29.56 1,418,923 +2.07(+7.53%)
Jan 09, 2023 28.43 28.48 27.30 27.49 528,259 -0.63(-2.23%)
Jan 06, 2023 28.36 28.54 28.03 28.12 560,073 -0.15(-0.55%)
Jan 05, 2023 27.20 28.29 27.06 28.27 649,691 +1.14(+4.21%)
Jan 04, 2023 27.92 28.14 26.93 27.13 1,047,402 -1.31(-4.61%)
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.