Skip to main content

International Seaways Inc (NY: INSW )

55.05 +0.16 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.61 18.72 17.90 18.00 215,250 -0.60(-3.23%)
Oct 30, 2019 18.51 18.63 18.21 18.60 256,019 +0.09(+0.50%)
Oct 29, 2019 18.61 18.71 18.37 18.51 197,623 -0.26(-1.37%)
Oct 28, 2019 18.97 19.34 18.72 18.76 198,928 -0.09(-0.49%)
Oct 25, 2019 18.68 19.19 18.41 18.86 282,582 +0.11(+0.61%)
Oct 24, 2019 19.24 19.24 18.26 18.74 572,053 -0.24(-1.28%)
Oct 23, 2019 17.98 19.21 17.90 18.99 566,297 +1.25(+7.02%)
Oct 22, 2019 17.65 18.05 17.57 17.74 406,687 +0.11(+0.61%)
Oct 21, 2019 18.28 18.46 17.57 17.63 276,894 -0.52(-2.88%)
Oct 18, 2019 17.90 18.36 17.90 18.16 276,716 +0.22(+1.24%)
Oct 17, 2019 18.08 18.38 17.85 17.93 382,114 -0.05(-0.28%)
Oct 16, 2019 17.68 18.37 17.68 17.98 304,355 +0.23(+1.29%)
Oct 15, 2019 18.43 18.55 17.71 17.75 421,069 -0.77(-4.17%)
Oct 14, 2019 18.38 18.97 18.34 18.53 592,869 +0.30(+1.65%)
Oct 11, 2019 18.18 18.84 18.07 18.23 857,107 +0.74(+4.26%)
Oct 10, 2019 17.07 17.54 16.59 17.48 759,423 +0.31(+1.79%)
Oct 09, 2019 17.67 18.13 16.83 17.17 644,391 -0.16(-0.95%)
Oct 08, 2019 16.98 17.77 16.83 17.34 759,266 +0.28(+1.64%)
Oct 07, 2019 16.41 17.13 15.91 17.06 1,275,364 +2.21(+14.84%)
Oct 04, 2019 14.17 15.34 14.17 14.85 611,261 +0.75(+5.33%)
Oct 03, 2019 14.10 14.27 13.79 14.10 266,853 -0.01(-0.10%)
Oct 02, 2019 14.02 14.15 13.70 14.12 311,014 -0.05(-0.35%)
Oct 01, 2019 13.95 14.60 13.82 14.17 446,379 +0.38(+2.75%)
Sep 30, 2019 13.92 13.93 13.67 13.79 509,555 +0.09(+0.63%)
Sep 27, 2019 13.65 13.87 13.50 13.70 336,780 +0.00(+0.00%)
Sep 26, 2019 13.37 13.84 13.37 13.70 370,524 +0.34(+2.52%)
Sep 25, 2019 12.81 13.37 12.68 13.37 245,827 +0.53(+4.13%)
Sep 24, 2019 13.15 13.22 12.72 12.84 385,980 -0.31(-2.40%)
Sep 23, 2019 12.99 13.20 12.97 13.15 162,498 +0.07(+0.55%)
Sep 20, 2019 13.24 13.34 12.96 13.08 458,306 -0.08(-0.60%)
Sep 19, 2019 13.17 13.29 13.04 13.16 176,809 +0.01(+0.05%)
Sep 18, 2019 13.29 13.37 13.10 13.15 171,865 -0.21(-1.55%)
Sep 17, 2019 13.55 13.71 13.14 13.36 220,432 -0.23(-1.69%)
Sep 16, 2019 13.75 14.13 13.47 13.59 564,027 -0.02(-0.16%)
Sep 13, 2019 13.67 13.75 13.51 13.61 381,340 +0.01(+0.05%)
Sep 12, 2019 13.44 13.75 13.24 13.60 254,070 +0.08(+0.58%)
Sep 11, 2019 13.59 13.80 13.28 13.52 221,128 +0.00(+0.00%)
Sep 10, 2019 13.19 13.71 13.13 13.52 288,423 +0.41(+3.11%)
Sep 09, 2019 12.97 13.40 12.85 13.12 172,213 +0.26(+2.06%)
Sep 06, 2019 12.86 13.09 12.75 12.85 74,871 +0.01(+0.11%)
Sep 05, 2019 12.81 13.20 12.78 12.84 191,220 +0.16(+1.30%)
Sep 04, 2019 12.52 12.75 12.44 12.67 148,638 +0.29(+2.31%)
Sep 03, 2019 12.11 12.45 11.99 12.38 202,016 +0.06(+0.46%)
Aug 30, 2019 12.42 12.50 12.26 12.33 120,268 +0.00(+0.00%)
Aug 29, 2019 12.33 12.56 12.25 12.33 110,144 +0.11(+0.94%)
Aug 28, 2019 12.16 12.35 12.10 12.21 109,823 +0.07(+0.59%)
Aug 27, 2019 12.15 12.65 11.92 12.14 364,645 +0.09(+0.71%)
Aug 26, 2019 11.94 12.11 11.91 12.06 124,298 +0.16(+1.32%)
Aug 23, 2019 12.07 12.24 11.83 11.90 157,564 -0.32(-2.64%)
Aug 22, 2019 12.16 12.41 12.10 12.22 189,778 +0.11(+0.95%)
Aug 21, 2019 12.01 12.14 11.93 12.11 79,642 +0.23(+1.93%)
Aug 20, 2019 11.85 11.93 11.74 11.88 112,320 +0.01(+0.06%)
Aug 19, 2019 11.65 11.91 11.51 11.87 146,820 +0.39(+3.43%)
Aug 16, 2019 11.45 11.68 11.45 11.48 175,863 +0.06(+0.56%)
Aug 15, 2019 11.42 11.51 11.21 11.41 219,452 -0.04(-0.37%)
Aug 14, 2019 11.38 11.49 11.25 11.45 302,750 -0.15(-1.30%)
Aug 13, 2019 11.25 11.61 11.23 11.60 175,272 +0.31(+2.79%)
Aug 12, 2019 11.28 11.47 11.09 11.29 255,970 -0.08(-0.69%)
Aug 09, 2019 11.43 11.55 11.20 11.37 285,516 -0.04(-0.38%)
Aug 08, 2019 11.18 11.56 10.85 11.41 572,151 +0.24(+2.11%)
Aug 07, 2019 11.15 11.33 10.92 11.18 209,869 -0.11(-0.95%)
Aug 06, 2019 11.04 11.29 11.02 11.28 247,586 +0.30(+2.74%)
Aug 05, 2019 11.28 11.28 10.90 10.98 247,966 -0.47(-4.07%)
Aug 02, 2019 11.79 11.85 11.37 11.45 222,937 -0.34(-2.91%)
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.