Skip to main content

International Seaways Inc (NY: INSW )

54.89 -2.28 (-3.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.78 17.78 16.58 17.12 780,958 -0.05(-0.29%)
Mar 30, 2020 17.90 18.27 16.49 17.17 1,271,555 +0.90(+5.50%)
Mar 27, 2020 14.68 16.60 14.42 16.27 775,738 +1.34(+8.97%)
Mar 26, 2020 14.16 15.23 13.86 14.93 473,517 +1.23(+8.94%)
Mar 25, 2020 14.69 15.38 13.65 13.71 563,055 -1.01(-6.87%)
Mar 24, 2020 13.75 14.80 13.75 14.72 471,139 +1.33(+9.90%)
Mar 23, 2020 12.69 13.92 12.13 13.39 726,022 +0.90(+7.23%)
Mar 20, 2020 13.80 14.06 12.37 12.49 789,416 -1.12(-8.21%)
Mar 19, 2020 11.82 14.20 10.67 13.61 768,818 +1.73(+14.54%)
Mar 18, 2020 13.59 14.40 11.22 11.88 1,029,784 -2.56(-17.76%)
Mar 17, 2020 14.32 14.54 13.36 14.44 1,090,898 +0.48(+3.44%)
Mar 16, 2020 14.95 15.34 13.48 13.96 828,922 -2.79(-16.64%)
Mar 13, 2020 16.27 17.05 15.39 16.75 1,168,973 +1.61(+10.62%)
Mar 12, 2020 14.49 16.79 14.20 15.14 1,112,524 -0.33(-2.12%)
Mar 11, 2020 15.50 16.16 14.91 15.47 1,050,879 -0.32(-2.04%)
Mar 10, 2020 14.61 16.28 14.54 15.79 1,298,728 +1.54(+10.83%)
Mar 09, 2020 13.57 14.90 13.26 14.25 1,164,541 +0.34(+2.41%)
Mar 06, 2020 12.73 14.18 12.58 13.91 682,297 +0.83(+6.34%)
Mar 05, 2020 13.77 13.90 12.59 13.09 1,081,851 -0.99(-7.01%)
Mar 04, 2020 15.51 15.92 13.79 14.07 830,208 -0.64(-4.37%)
Mar 03, 2020 14.91 15.37 14.26 14.71 919,485 -0.24(-1.62%)
Mar 02, 2020 14.29 14.99 14.11 14.96 1,285,955 +0.74(+5.23%)
Feb 28, 2020 13.08 14.21 13.03 14.21 928,014 +0.81(+6.08%)
Feb 27, 2020 13.06 13.94 12.91 13.40 480,069 +0.04(+0.27%)
Feb 26, 2020 13.46 13.84 13.25 13.36 358,838 -0.01(-0.11%)
Feb 25, 2020 13.81 13.81 13.33 13.38 429,605 -0.29(-2.14%)
Feb 24, 2020 13.66 13.89 13.52 13.67 370,371 -0.80(-5.53%)
Feb 21, 2020 14.69 14.69 14.22 14.47 493,392 -0.25(-1.70%)
Feb 20, 2020 14.84 14.91 14.48 14.72 430,342 -0.16(-1.06%)
Feb 19, 2020 14.76 14.92 14.59 14.88 264,092 +0.16(+1.07%)
Feb 18, 2020 15.09 15.09 14.61 14.72 520,110 -0.44(-2.92%)
Feb 14, 2020 15.21 15.41 14.94 15.16 212,273 -0.03(-0.19%)
Feb 13, 2020 15.45 15.66 15.12 15.19 269,396 -0.34(-2.16%)
Feb 12, 2020 15.36 15.83 15.28 15.53 435,854 +0.38(+2.50%)
Feb 11, 2020 14.66 15.19 14.66 15.15 468,644 +0.64(+4.43%)
Feb 10, 2020 14.51 14.79 14.32 14.51 353,220 -0.12(-0.83%)
Feb 07, 2020 15.77 15.77 14.55 14.63 620,308 -1.35(-8.45%)
Feb 06, 2020 16.34 16.34 15.96 15.98 1,290,861 -0.41(-2.53%)
Feb 05, 2020 16.12 16.48 16.12 16.39 447,678 +0.44(+2.73%)
Feb 04, 2020 15.93 16.34 15.78 15.96 493,705 +0.27(+1.73%)
Feb 03, 2020 15.91 16.02 15.56 15.69 461,955 -0.22(-1.39%)
Jan 31, 2020 15.84 16.03 15.53 15.91 664,666 -0.08(-0.49%)
Jan 30, 2020 16.70 16.70 15.64 15.99 636,045 -0.86(-5.13%)
Jan 29, 2020 17.15 17.31 16.82 16.85 410,933 -0.39(-2.24%)
Jan 28, 2020 17.27 17.44 17.13 17.24 502,515 +0.01(+0.04%)
Jan 27, 2020 17.32 17.52 16.79 17.23 402,819 -0.35(-1.99%)
Jan 24, 2020 18.55 18.75 17.45 17.58 583,507 -0.98(-5.28%)
Jan 23, 2020 18.62 18.86 17.90 18.56 700,144 -0.24(-1.29%)
Jan 22, 2020 19.15 19.17 18.63 18.80 482,051 -0.35(-1.83%)
Jan 21, 2020 19.00 19.44 18.94 19.15 562,657 +0.18(+0.94%)
Jan 17, 2020 19.42 19.82 18.86 18.97 589,244 -0.36(-1.88%)
Jan 16, 2020 19.69 19.77 18.67 19.34 834,510 -0.18(-0.92%)
Jan 15, 2020 20.15 20.27 19.26 19.52 1,169,465 -0.72(-3.57%)
Jan 14, 2020 20.78 20.97 20.17 20.24 551,354 -0.50(-2.41%)
Jan 13, 2020 20.86 21.09 20.30 20.74 517,307 -0.04(-0.21%)
Jan 10, 2020 21.32 21.38 20.65 20.78 620,448 -0.50(-2.35%)
Jan 09, 2020 21.25 21.58 21.05 21.28 798,511 +0.08(+0.37%)
Jan 08, 2020 22.28 22.43 21.02 21.20 788,120 -0.69(-3.13%)
Jan 07, 2020 21.41 21.98 21.27 21.89 846,279 +0.48(+2.24%)
Jan 06, 2020 21.50 21.68 21.20 21.41 489,905 -0.03(-0.13%)
Jan 03, 2020 21.35 21.84 21.14 21.44 601,278 +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.