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 (%)
Aug 31, 2018 14.69 14.69 14.69 0 -0.51(-3.34%)
Aug 30, 2018 15.07 15.21 14.95 15.20 62,408 +0.14(+0.90%)
Aug 29, 2018 15.13 15.28 15.00 15.06 73,439 -0.04(-0.28%)
Aug 28, 2018 14.98 15.21 14.94 15.11 50,846 +0.09(+0.62%)
Aug 27, 2018 15.16 15.30 14.92 15.01 86,046 -0.11(-0.71%)
Aug 24, 2018 15.01 15.16 14.81 15.12 86,604 +0.19(+1.25%)
Aug 23, 2018 15.03 15.21 14.85 14.93 110,612 -0.06(-0.43%)
Aug 22, 2018 14.65 15.03 14.65 15.00 144,441 +0.42(+2.85%)
Aug 21, 2018 14.25 14.66 14.24 14.58 83,682 +0.36(+2.52%)
Aug 20, 2018 13.93 14.25 13.77 14.22 96,874 +0.36(+2.58%)
Aug 17, 2018 13.94 14.18 13.74 13.87 184,104 -0.03(-0.21%)
Aug 16, 2018 14.12 14.14 13.80 13.90 137,377 -0.18(-1.27%)
Aug 15, 2018 14.22 14.30 13.78 14.07 134,741 -0.23(-1.60%)
Aug 14, 2018 14.47 14.62 14.23 14.30 64,245 -0.20(-1.38%)
Aug 13, 2018 14.84 14.85 14.44 14.50 68,861 -0.35(-2.36%)
Aug 10, 2018 14.57 14.95 14.48 14.85 111,608 +0.16(+1.12%)
Aug 09, 2018 15.08 15.33 14.68 14.69 76,492 -0.39(-2.61%)
Aug 08, 2018 15.28 16.11 14.97 15.08 144,006 -0.25(-1.63%)
Aug 07, 2018 15.52 15.62 15.17 15.33 94,920 -0.08(-0.51%)
Aug 06, 2018 15.41 15.48 15.25 15.41 73,229 +0.01(+0.05%)
Aug 03, 2018 15.82 15.97 15.28 15.41 97,639 -0.39(-2.45%)
Aug 02, 2018 15.40 15.84 15.26 15.79 105,678 +0.31(+2.04%)
Aug 01, 2018 15.53 15.56 15.18 15.48 86,643 -0.11(-0.69%)
Jul 31, 2018 15.46 15.99 15.46 15.59 133,881 +0.16(+1.02%)
Jul 30, 2018 15.61 15.79 15.42 15.43 110,926 -0.19(-1.19%)
Jul 27, 2018 16.00 16.02 15.59 15.61 143,875 -0.42(-2.59%)
Jul 26, 2018 15.41 16.04 15.37 16.03 158,247 +0.61(+3.95%)
Jul 25, 2018 14.97 15.45 14.84 15.42 151,670 +0.47(+3.16%)
Jul 24, 2018 15.03 15.23 14.88 14.95 129,091 -0.11(-0.76%)
Jul 23, 2018 15.44 15.49 15.04 15.06 150,988 -0.30(-1.96%)
Jul 20, 2018 15.54 15.54 15.20 15.36 180,854 -0.11(-0.74%)
Jul 19, 2018 15.41 15.81 15.39 15.48 122,753 +0.06(+0.37%)
Jul 18, 2018 15.28 15.54 15.18 15.42 105,864 +0.09(+0.61%)
Jul 17, 2018 15.26 15.47 15.23 15.33 145,251 +0.06(+0.42%)
Jul 16, 2018 15.55 15.55 14.85 15.26 155,758 -0.37(-2.34%)
Jul 13, 2018 15.88 16.06 15.59 15.63 84,637 -0.31(-1.93%)
Jul 12, 2018 16.29 16.29 15.77 15.94 148,300 -0.32(-1.98%)
Jul 11, 2018 17.03 17.29 16.23 16.26 192,899 -0.89(-5.22%)
Jul 10, 2018 17.03 17.25 16.96 17.15 380,762 +0.16(+0.93%)
Jul 09, 2018 16.97 17.04 16.87 17.00 170,305 +0.06(+0.38%)
Jul 06, 2018 16.94 17.00 16.73 16.93 104,059 +0.06(+0.34%)
Jul 05, 2018 16.88 16.98 16.74 16.87 100,267 +0.07(+0.43%)
Jul 03, 2018 16.80 16.80 16.80 0 +0.14(+0.86%)
Jul 02, 2018 16.49 16.79 16.35 16.66 102,507 +0.09(+0.56%)
Jun 29, 2018 17.10 17.17 16.50 16.57 144,182 -0.54(-3.14%)
Jun 28, 2018 17.32 17.45 17.05 17.10 330,622 -0.16(-0.91%)
Jun 27, 2018 17.42 17.74 16.91 17.26 286,230 -0.18(-1.03%)
Jun 26, 2018 17.49 17.52 17.07 17.44 244,288 -0.04(-0.20%)
Jun 25, 2018 17.02 17.54 16.59 17.48 407,413 +0.48(+2.82%)
Jun 22, 2018 15.61 17.27 15.61 17.00 2,261,193 +1.52(+9.86%)
Jun 21, 2018 15.47 15.55 15.33 15.47 240,449 +0.05(+0.32%)
Jun 20, 2018 15.26 15.56 15.26 15.42 260,561 +0.23(+1.51%)
Jun 19, 2018 14.73 15.28 14.66 15.19 328,578 +0.33(+2.22%)
Jun 18, 2018 14.10 15.26 14.10 14.86 296,731 +0.76(+5.38%)
Jun 15, 2018 14.35 13.67 14.10 422,828 -0.24(-1.70%)
Jun 14, 2018 14.62 14.71 14.17 14.35 174,028 -0.27(-1.86%)
Jun 13, 2018 15.38 15.38 14.59 14.62 218,206 -0.78(-5.07%)
Jun 12, 2018 15.61 15.61 15.16 15.40 458,292 -0.20(-1.29%)
Jun 11, 2018 15.36 15.63 15.25 15.60 338,862 +0.21(+1.35%)
Jun 08, 2018 15.14 15.44 14.99 15.39 197,071 +0.28(+1.85%)
Jun 07, 2018 14.80 15.16 14.78 15.11 126,764 +0.40(+2.73%)
Jun 06, 2018 14.76 14.71 461,432 +0.57(+4.00%)
Jun 05, 2018 14.45 14.48 14.05 14.15 346,565 -0.14(-1.00%)
Jun 04, 2018 14.56 14.76 14.22 14.29 134,955 -0.34(-2.35%)
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.