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 (%)
Apr 30, 2021 13.06 13.21 12.81 12.84 244,747 -0.36(-2.70%)
Apr 29, 2021 13.45 13.79 13.13 13.19 212,311 -0.06(-0.44%)
Apr 28, 2021 12.81 13.33 12.74 13.25 189,492 +0.45(+3.52%)
Apr 27, 2021 12.91 12.95 12.68 12.80 257,940 -0.11(-0.84%)
Apr 26, 2021 12.92 13.12 12.72 12.91 231,537 +0.06(+0.45%)
Apr 23, 2021 13.43 13.47 12.85 12.85 447,073 -0.52(-3.91%)
Apr 22, 2021 13.84 13.89 13.37 13.37 232,857 -0.44(-3.16%)
Apr 21, 2021 13.41 13.87 13.11 13.81 307,987 +0.42(+3.15%)
Apr 20, 2021 13.64 13.64 13.11 13.39 342,387 -0.21(-1.55%)
Apr 19, 2021 13.10 13.76 12.94 13.60 371,429 +0.52(+4.00%)
Apr 16, 2021 13.11 13.16 12.73 13.08 262,101 +0.27(+2.10%)
Apr 15, 2021 12.98 13.05 12.65 12.81 215,923 -0.13(-1.01%)
Apr 14, 2021 12.49 13.19 12.42 12.94 362,721 +0.54(+4.39%)
Apr 13, 2021 12.94 12.94 12.21 12.39 387,352 -0.54(-4.15%)
Apr 12, 2021 13.85 13.95 12.87 12.93 487,544 -0.97(-7.00%)
Apr 09, 2021 14.38 14.40 13.79 13.90 281,383 -0.55(-3.82%)
Apr 08, 2021 14.38 14.57 14.17 14.46 331,484 +0.17(+1.22%)
Apr 07, 2021 14.20 14.33 13.96 14.28 341,869 +0.05(+0.36%)
Apr 06, 2021 14.30 14.33 14.11 14.23 411,789 +0.07(+0.46%)
Apr 05, 2021 13.90 14.30 13.47 14.17 883,690 +0.31(+2.25%)
Apr 01, 2021 14.31 14.31 13.67 13.85 854,067 -0.22(-1.55%)
Mar 31, 2021 14.12 14.19 13.08 14.07 848,579 +0.74(+5.55%)
Mar 30, 2021 13.14 13.62 13.00 13.33 324,934 +0.07(+0.55%)
Mar 29, 2021 15.07 15.18 13.13 13.26 421,309 -1.27(-8.75%)
Mar 26, 2021 14.15 14.86 13.94 14.53 344,739 +0.74(+5.37%)
Mar 25, 2021 13.78 13.97 13.33 13.79 329,439 +0.00(+0.00%)
Mar 24, 2021 13.97 14.43 13.79 13.79 209,155 +0.07(+0.53%)
Mar 23, 2021 14.27 14.50 13.63 13.72 196,351 -0.91(-6.21%)
Mar 22, 2021 15.04 15.08 14.58 14.62 172,329 -0.41(-2.71%)
Mar 19, 2021 15.28 15.28 14.39 15.03 658,077 +0.00(+0.00%)
Mar 18, 2021 15.56 16.26 14.97 15.03 331,348 -0.64(-4.08%)
Mar 17, 2021 14.93 16.12 14.83 15.67 426,788 +0.12(+0.75%)
Mar 16, 2021 15.38 15.76 14.70 15.55 415,290 +0.00(+0.00%)
Mar 15, 2021 14.18 15.76 14.18 15.55 436,694 +1.37(+9.62%)
Mar 12, 2021 14.17 14.37 13.32 14.19 553,814 -0.44(-2.98%)
Mar 11, 2021 14.44 14.76 14.09 14.62 360,533 +0.44(+3.12%)
Mar 10, 2021 13.37 14.21 13.21 14.18 294,862 +0.84(+6.32%)
Mar 09, 2021 14.18 14.38 13.34 13.34 256,485 -0.80(-5.63%)
Mar 08, 2021 13.57 14.18 13.39 14.13 442,735 +0.74(+5.51%)
Mar 05, 2021 13.11 13.41 12.66 13.40 357,334 +0.56(+4.40%)
Mar 04, 2021 13.54 13.72 12.59 12.83 401,632 -0.67(-4.93%)
Mar 03, 2021 13.11 13.74 12.99 13.50 306,032 +0.47(+3.61%)
Mar 02, 2021 12.89 13.22 12.66 13.03 301,473 +0.27(+2.10%)
Mar 01, 2021 12.92 13.00 12.57 12.76 216,982 +0.21(+1.67%)
Feb 26, 2021 13.30 13.30 12.40 12.55 213,488 -0.69(-5.25%)
Feb 25, 2021 13.55 13.71 13.17 13.24 248,409 -0.28(-2.03%)
Feb 24, 2021 13.66 13.77 13.29 13.52 292,163 +0.08(+0.59%)
Feb 23, 2021 14.11 14.12 13.08 13.44 340,171 -0.70(-4.96%)
Feb 22, 2021 14.39 14.61 14.13 14.14 199,639 -0.19(-1.31%)
Feb 19, 2021 14.03 14.44 14.03 14.33 220,121 +0.35(+2.54%)
Feb 18, 2021 14.68 14.87 13.84 13.97 264,259 -0.69(-4.69%)
Feb 17, 2021 15.23 15.23 14.48 14.66 196,272 -0.56(-3.71%)
Feb 16, 2021 15.02 15.44 14.48 15.23 356,306 +0.64(+4.42%)
Feb 12, 2021 13.69 14.80 13.67 14.58 338,127 +0.85(+6.16%)
Feb 11, 2021 13.97 14.01 13.44 13.74 204,732 -0.19(-1.35%)
Feb 10, 2021 13.63 14.04 13.55 13.92 255,370 +0.34(+2.50%)
Feb 09, 2021 13.41 13.77 13.23 13.58 199,181 +0.12(+0.91%)
Feb 08, 2021 13.00 13.61 12.97 13.46 384,661 +0.64(+4.97%)
Feb 05, 2021 12.25 12.85 12.17 12.82 277,881 +0.77(+6.36%)
Feb 04, 2021 12.14 12.35 11.95 12.06 284,510 -0.12(-1.01%)
Feb 03, 2021 11.63 12.25 11.63 12.18 228,170 +0.48(+4.15%)
Feb 02, 2021 11.58 11.78 11.43 11.69 245,575 +0.27(+2.34%)
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.