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 31, 2022 13.98 14.50 13.96 14.14 587,318 +0.15(+1.06%)
Mar 30, 2022 13.67 14.00 13.63 14.00 394,319 +0.45(+3.30%)
Mar 29, 2022 13.61 13.66 13.12 13.55 845,432 -0.38(-2.76%)
Mar 28, 2022 13.77 13.96 13.58 13.93 749,022 +0.10(+0.74%)
Mar 25, 2022 13.18 13.85 13.15 13.83 498,693 +0.62(+4.69%)
Mar 24, 2022 13.31 13.35 13.04 13.21 786,721 -0.10(-0.77%)
Mar 23, 2022 13.54 13.70 13.28 13.31 881,609 -0.15(-1.11%)
Mar 22, 2022 13.78 13.95 13.39 13.46 1,195,352 -0.30(-2.17%)
Mar 21, 2022 13.33 13.96 13.33 13.76 1,694,847 +0.60(+4.59%)
Mar 18, 2022 13.21 13.27 12.83 13.16 1,027,330 -0.05(-0.42%)
Mar 17, 2022 13.05 13.29 12.92 13.21 912,990 +0.20(+1.57%)
Mar 16, 2022 12.93 13.61 12.81 13.01 1,005,487 +0.23(+1.78%)
Mar 15, 2022 12.54 12.94 12.38 12.78 545,832 +0.01(+0.06%)
Mar 14, 2022 13.27 13.39 12.69 12.77 852,474 -0.66(-4.90%)
Mar 11, 2022 13.95 14.03 13.40 13.43 598,712 -0.62(-4.41%)
Mar 10, 2022 13.68 14.14 13.57 14.05 524,449 +0.34(+2.45%)
Mar 09, 2022 14.16 14.16 13.34 13.71 839,008 -0.60(-4.20%)
Mar 08, 2022 14.68 14.69 13.75 14.32 1,152,021 -0.23(-1.56%)
Mar 07, 2022 14.51 15.28 14.43 14.54 1,534,465 +0.09(+0.65%)
Mar 04, 2022 14.14 14.46 13.68 14.45 980,495 +0.30(+2.15%)
Mar 03, 2022 14.11 14.57 13.88 14.14 955,440 +0.09(+0.61%)
Mar 02, 2022 13.82 14.27 13.41 14.06 1,108,988 -0.04(-0.28%)
Mar 01, 2022 14.42 14.85 13.91 14.10 1,352,353 -0.20(-1.37%)
Feb 28, 2022 14.07 14.83 13.98 14.29 1,455,831 +0.26(+1.84%)
Feb 25, 2022 13.71 14.06 13.66 14.03 845,558 +0.27(+1.99%)
Feb 24, 2022 12.89 13.79 12.67 13.76 1,608,487 +0.81(+6.28%)
Feb 23, 2022 13.09 13.13 12.84 12.95 443,942 -0.09(-0.72%)
Feb 22, 2022 12.82 13.16 12.82 13.04 870,860 +0.31(+2.45%)
Feb 18, 2022 12.73 0 -0.38(-2.86%)
Feb 17, 2022 12.94 13.36 12.94 13.10 1,004,756 +0.26(+2.01%)
Feb 16, 2022 12.81 13.00 12.67 12.85 756,426 +0.06(+0.49%)
Feb 15, 2022 12.50 12.80 12.42 12.78 541,527 +0.19(+1.49%)
Feb 14, 2022 12.71 12.89 12.44 12.60 605,083 -0.11(-0.86%)
Feb 11, 2022 12.43 13.00 12.36 12.71 802,731 +0.33(+2.65%)
Feb 10, 2022 11.95 12.66 11.95 12.38 841,933 +0.22(+1.80%)
Feb 09, 2022 11.94 12.20 11.89 12.16 546,634 +0.23(+1.97%)
Feb 08, 2022 12.22 12.31 11.84 11.92 566,277 -0.26(-2.12%)
Feb 07, 2022 11.71 12.29 11.67 12.18 689,616 +0.45(+3.86%)
Feb 04, 2022 11.48 11.84 11.33 11.73 829,744 +0.28(+2.46%)
Feb 03, 2022 11.57 11.63 11.45 583,205 -0.29(-2.46%)
Feb 02, 2022 12.07 12.19 11.66 11.74 781,108 -0.12(-0.99%)
Feb 01, 2022 11.33 11.89 11.27 11.85 853,700 +0.45(+3.98%)
Jan 31, 2022 11.17 11.48 11.40 914,232 +0.22(+1.96%)
Jan 28, 2022 11.05 11.29 10.86 11.18 788,410 +0.14(+1.27%)
Jan 27, 2022 10.91 11.19 10.82 11.04 742,338 +0.30(+2.84%)
Jan 26, 2022 11.13 11.23 10.64 10.74 788,654 -0.25(-2.28%)
Jan 25, 2022 10.61 11.10 10.44 10.99 755,679 +0.14(+1.30%)
Jan 24, 2022 10.64 10.88 10.20 10.85 1,026,022 +0.09(+0.80%)
Jan 21, 2022 11.14 11.28 10.74 10.76 943,995 -0.54(-4.77%)
Jan 20, 2022 11.64 11.87 11.26 11.30 709,293 -0.41(-3.47%)
Jan 19, 2022 11.75 11.90 11.67 11.71 598,593 -0.01(-0.07%)
Jan 18, 2022 11.96 12.10 11.64 11.71 768,272 -0.25(-2.09%)
Jan 14, 2022 11.96 0 -0.02(-0.13%)
Jan 13, 2022 12.19 12.30 11.67 11.98 942,783 -0.27(-2.17%)
Jan 12, 2022 12.34 12.42 12.14 12.24 487,541 -0.02(-0.19%)
Jan 11, 2022 11.91 12.51 11.88 12.27 752,135 +0.45(+3.77%)
Jan 10, 2022 11.97 12.00 11.56 11.82 666,942 -0.06(-0.53%)
Jan 07, 2022 11.64 11.96 11.57 11.89 595,687 +0.28(+2.42%)
Jan 06, 2022 11.68 11.77 11.45 11.60 580,373 +0.06(+0.54%)
Jan 05, 2022 12.07 12.22 11.53 11.54 509,616 -0.45(-3.72%)
Jan 04, 2022 11.99 12.22 11.86 11.99 597,857 +0.08(+0.66%)
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.