Skip to main content

International Seaways Inc (NY: INSW )

56.45 +1.40 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.58 12.58 12.58 0 +0.16(+1.32%)
Mar 28, 2018 12.75 12.79 12.34 12.41 163,158 -0.33(-2.58%)
Mar 27, 2018 13.09 13.29 12.71 12.74 179,423 -0.26(-2.03%)
Mar 26, 2018 13.10 13.31 12.97 13.01 227,420 +0.09(+0.72%)
Mar 23, 2018 12.88 13.29 12.87 12.91 264,587 +0.11(+0.84%)
Mar 22, 2018 13.19 13.50 12.75 12.81 360,871 -0.51(-3.86%)
Mar 21, 2018 12.95 13.49 12.89 13.32 131,757 +0.29(+2.19%)
Mar 20, 2018 13.39 13.66 13.01 13.04 212,031 -0.39(-2.88%)
Mar 19, 2018 13.52 13.52 13.10 13.42 209,395 -0.20(-1.47%)
Mar 16, 2018 12.99 13.67 12.66 13.62 461,331 +0.69(+5.30%)
Mar 15, 2018 13.38 13.64 12.66 12.94 1,171,114 -0.43(-3.21%)
Mar 14, 2018 13.66 13.77 13.29 13.36 132,983 -0.21(-1.53%)
Mar 13, 2018 13.81 13.89 13.53 13.57 118,859 -0.16(-1.15%)
Mar 12, 2018 13.30 13.76 13.01 13.73 570,226 +0.47(+3.56%)
Mar 09, 2018 12.61 13.34 12.42 13.26 369,522 +0.70(+5.58%)
Mar 08, 2018 12.04 12.59 12.01 12.56 206,410 +0.51(+4.27%)
Mar 07, 2018 11.98 12.04 264,731 -0.43(-3.44%)
Mar 06, 2018 12.41 12.51 12.08 12.47 221,242 +0.06(+0.46%)
Mar 05, 2018 11.85 12.48 11.85 12.41 309,901 +0.49(+4.14%)
Mar 02, 2018 11.53 11.93 11.53 11.92 140,332 +0.30(+2.58%)
Mar 01, 2018 11.58 11.76 11.54 11.62 209,434 -0.01(-0.06%)
Feb 28, 2018 11.91 11.93 11.61 11.63 282,565 -0.25(-2.11%)
Feb 27, 2018 11.88 11.99 11.84 11.88 114,364 +0.03(+0.24%)
Feb 26, 2018 11.76 11.91 11.66 11.85 125,002 +0.11(+0.91%)
Feb 23, 2018 11.98 12.01 11.63 11.74 140,138 -0.17(-1.44%)
Feb 22, 2018 12.02 12.21 11.88 11.91 152,508 -0.15(-1.24%)
Feb 21, 2018 11.97 12.32 11.97 12.06 187,752 +0.14(+1.20%)
Feb 20, 2018 11.97 12.21 11.92 11.92 264,835 -0.07(-0.60%)
Feb 16, 2018 11.99 11.99 11.99 0 -0.06(-0.47%)
Feb 15, 2018 11.63 12.20 11.63 12.05 332,673 +0.43(+3.69%)
Feb 14, 2018 11.36 11.67 11.34 11.62 144,012 +0.14(+1.25%)
Feb 13, 2018 11.37 11.53 11.33 11.48 215,144 +0.04(+0.38%)
Feb 12, 2018 11.28 11.51 11.25 11.43 233,304 +0.21(+1.91%)
Feb 09, 2018 11.36 11.36 10.88 11.22 293,515 +0.02(+0.19%)
Feb 08, 2018 11.58 11.62 11.15 11.20 309,976 -0.39(-3.39%)
Feb 07, 2018 11.56 11.73 11.56 11.59 201,249 -0.03(-0.25%)
Feb 06, 2018 11.28 11.81 11.21 11.62 349,961 -0.04(-0.37%)
Feb 05, 2018 11.78 12.09 11.65 11.66 331,182 -0.22(-1.86%)
Feb 02, 2018 11.83 12.08 11.79 11.88 273,268 -0.01(-0.12%)
Feb 01, 2018 11.88 12.16 11.78 11.90 364,224 -0.03(-0.24%)
Jan 31, 2018 12.15 12.18 11.72 11.93 449,675 -0.21(-1.77%)
Jan 30, 2018 12.23 12.35 11.98 12.14 295,219 -0.15(-1.22%)
Jan 29, 2018 12.51 12.56 12.16 12.29 463,208 -0.25(-1.99%)
Jan 26, 2018 12.79 12.79 12.46 12.54 220,660 -0.19(-1.52%)
Jan 25, 2018 12.94 12.94 12.66 12.73 270,284 -0.18(-1.38%)
Jan 24, 2018 13.09 13.20 12.91 12.91 213,934 -0.09(-0.66%)
Jan 23, 2018 13.08 13.24 12.90 13.00 182,724 -0.04(-0.33%)
Jan 22, 2018 13.21 13.26 12.87 13.04 178,192 -0.16(-1.19%)
Jan 19, 2018 13.08 13.29 13.01 13.20 253,062 +0.04(+0.27%)
Jan 18, 2018 13.54 13.54 13.09 13.16 286,334 -0.11(-0.81%)
Jan 17, 2018 13.49 13.58 12.96 13.27 327,385 -0.26(-1.90%)
Jan 16, 2018 13.69 14.24 13.44 13.53 397,828 +0.16(+1.23%)
Jan 12, 2018 13.36 13.36 13.36 0 -0.01(-0.11%)
Jan 11, 2018 13.19 13.51 13.14 13.38 96,899 +0.24(+1.79%)
Jan 10, 2018 13.07 13.22 13.04 13.14 122,761 +0.14(+1.04%)
Jan 09, 2018 12.95 13.04 12.76 13.01 298,701 +0.10(+0.77%)
Jan 08, 2018 13.41 13.41 12.87 12.91 312,716 -0.56(-4.14%)
Jan 05, 2018 13.74 13.76 13.41 13.46 200,260 -0.26(-1.88%)
Jan 04, 2018 13.66 13.79 13.55 13.72 209,291 +0.14(+1.05%)
Jan 03, 2018 13.72 13.73 13.38 13.58 142,342 -0.09(-0.63%)
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.