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 12.60 12.60 12.60 0 +0.16(+1.32%)
Mar 28, 2018 12.77 12.81 12.36 12.44 162,872 -0.33(-2.58%)
Mar 27, 2018 13.11 13.32 12.73 12.76 179,109 -0.26(-2.03%)
Mar 26, 2018 13.12 13.34 12.99 13.03 227,023 +0.09(+0.72%)
Mar 23, 2018 12.91 13.32 12.89 12.94 264,124 +0.11(+0.84%)
Mar 22, 2018 13.21 13.52 12.77 12.83 360,240 -0.52(-3.86%)
Mar 21, 2018 12.97 13.51 12.91 13.34 131,527 +0.29(+2.19%)
Mar 20, 2018 13.42 13.68 13.03 13.06 211,660 -0.39(-2.88%)
Mar 19, 2018 13.54 13.54 13.12 13.44 209,028 -0.20(-1.47%)
Mar 16, 2018 13.02 13.70 12.68 13.64 460,525 +0.69(+5.30%)
Mar 15, 2018 13.40 13.66 12.69 12.96 1,169,066 -0.43(-3.21%)
Mar 14, 2018 13.68 13.80 13.32 13.39 132,751 -0.21(-1.53%)
Mar 13, 2018 13.84 13.92 13.55 13.59 118,651 -0.16(-1.15%)
Mar 12, 2018 13.32 13.78 13.03 13.75 569,229 +0.47(+3.56%)
Mar 09, 2018 12.64 13.37 12.45 13.28 368,876 +0.70(+5.58%)
Mar 08, 2018 12.06 12.61 12.03 12.58 206,049 +0.52(+4.27%)
Mar 07, 2018 12.01 12.06 264,268 -0.43(-3.44%)
Mar 06, 2018 12.43 12.53 12.10 12.49 220,856 +0.06(+0.46%)
Mar 05, 2018 11.87 12.50 11.87 12.44 309,359 +0.49(+4.14%)
Mar 02, 2018 11.55 11.95 11.55 11.94 140,087 +0.30(+2.58%)
Mar 01, 2018 11.60 11.78 11.56 11.64 209,068 -0.01(-0.06%)
Feb 28, 2018 11.93 11.96 11.63 11.65 282,071 -0.25(-2.11%)
Feb 27, 2018 11.90 12.01 11.86 11.90 114,164 +0.03(+0.24%)
Feb 26, 2018 11.78 11.93 11.68 11.87 124,783 +0.11(+0.91%)
Feb 23, 2018 12.00 12.03 11.65 11.76 139,893 -0.17(-1.44%)
Feb 22, 2018 12.04 12.23 11.91 11.93 152,241 -0.15(-1.24%)
Feb 21, 2018 11.99 12.34 11.99 12.08 187,423 +0.14(+1.20%)
Feb 20, 2018 11.99 12.23 11.94 11.94 264,372 -0.07(-0.60%)
Feb 16, 2018 12.01 12.01 12.01 0 -0.06(-0.47%)
Feb 15, 2018 11.65 12.22 11.65 12.07 332,091 +0.43(+3.69%)
Feb 14, 2018 11.38 11.69 11.36 11.64 143,761 +0.14(+1.25%)
Feb 13, 2018 11.39 11.55 11.35 11.50 214,768 +0.04(+0.38%)
Feb 12, 2018 11.30 11.53 11.27 11.45 232,896 +0.21(+1.91%)
Feb 09, 2018 11.38 11.38 10.90 11.24 293,002 +0.02(+0.19%)
Feb 08, 2018 11.60 11.64 11.17 11.22 309,434 -0.39(-3.39%)
Feb 07, 2018 11.58 11.75 11.58 11.61 200,897 -0.03(-0.25%)
Feb 06, 2018 11.30 11.83 11.23 11.64 349,349 -0.04(-0.37%)
Feb 05, 2018 11.80 12.11 11.67 11.68 330,603 -0.22(-1.86%)
Feb 02, 2018 11.86 12.10 11.81 11.91 272,791 -0.01(-0.12%)
Feb 01, 2018 11.91 12.18 11.80 11.92 363,587 -0.03(-0.24%)
Jan 31, 2018 12.17 12.21 11.74 11.95 448,889 -0.21(-1.77%)
Jan 30, 2018 12.26 12.37 12.01 12.16 294,703 -0.15(-1.22%)
Jan 29, 2018 12.54 12.58 12.18 12.31 462,398 -0.25(-1.99%)
Jan 26, 2018 12.81 12.81 12.48 12.56 220,275 -0.19(-1.52%)
Jan 25, 2018 12.96 12.96 12.68 12.76 269,811 -0.18(-1.38%)
Jan 24, 2018 13.11 13.22 12.94 12.94 213,560 -0.09(-0.66%)
Jan 23, 2018 13.10 13.27 12.92 13.02 182,404 -0.04(-0.33%)
Jan 22, 2018 13.23 13.28 12.89 13.07 177,880 -0.16(-1.19%)
Jan 19, 2018 13.10 13.31 13.04 13.22 252,620 +0.04(+0.27%)
Jan 18, 2018 13.57 13.57 13.12 13.19 285,833 -0.11(-0.81%)
Jan 17, 2018 13.51 13.60 12.98 13.29 326,812 -0.26(-1.90%)
Jan 16, 2018 13.71 14.26 13.46 13.55 397,133 +0.16(+1.23%)
Jan 12, 2018 13.39 13.39 13.39 0 -0.01(-0.11%)
Jan 11, 2018 13.21 13.54 13.16 13.40 96,730 +0.24(+1.79%)
Jan 10, 2018 13.09 13.24 13.07 13.17 122,547 +0.14(+1.04%)
Jan 09, 2018 12.97 13.07 12.79 13.03 298,178 +0.10(+0.77%)
Jan 08, 2018 13.43 13.43 12.89 12.93 312,169 -0.56(-4.14%)
Jan 05, 2018 13.77 13.78 13.44 13.49 199,910 -0.26(-1.87%)
Jan 04, 2018 13.69 13.81 13.57 13.75 208,925 +0.14(+1.05%)
Jan 03, 2018 13.75 13.75 13.40 13.60 142,093 -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.