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 30, 2019 12.40 12.48 12.23 12.31 120,479 +0.00(+0.00%)
Aug 29, 2019 12.31 12.54 12.23 12.31 110,337 +0.11(+0.94%)
Aug 28, 2019 12.13 12.33 12.08 12.19 110,015 +0.07(+0.59%)
Aug 27, 2019 12.13 12.63 11.90 12.12 365,283 +0.09(+0.71%)
Aug 26, 2019 11.92 12.09 11.89 12.03 124,516 +0.16(+1.32%)
Aug 23, 2019 12.05 12.22 11.81 11.88 157,840 -0.32(-2.64%)
Aug 22, 2019 12.14 12.39 12.07 12.20 190,111 +0.11(+0.95%)
Aug 21, 2019 11.98 12.12 11.91 12.08 79,782 +0.23(+1.93%)
Aug 20, 2019 11.83 11.91 11.72 11.86 112,517 +0.01(+0.06%)
Aug 19, 2019 11.63 11.88 11.49 11.85 147,077 +0.39(+3.43%)
Aug 16, 2019 11.43 11.66 11.43 11.46 176,171 +0.06(+0.56%)
Aug 15, 2019 11.40 11.49 11.19 11.39 219,836 -0.04(-0.38%)
Aug 14, 2019 11.36 11.47 11.23 11.43 303,280 -0.15(-1.30%)
Aug 13, 2019 11.23 11.59 11.21 11.58 175,579 +0.31(+2.79%)
Aug 12, 2019 11.26 11.45 11.07 11.27 256,418 -0.08(-0.69%)
Aug 09, 2019 11.41 11.53 11.18 11.35 286,016 -0.04(-0.38%)
Aug 08, 2019 11.16 11.54 10.83 11.39 573,153 +0.24(+2.11%)
Aug 07, 2019 11.13 11.31 10.90 11.16 210,237 -0.11(-0.95%)
Aug 06, 2019 11.02 11.27 11.00 11.26 248,019 +0.30(+2.74%)
Aug 05, 2019 11.26 11.26 10.88 10.96 248,400 -0.46(-4.07%)
Aug 02, 2019 11.77 11.83 11.35 11.43 223,327 -0.34(-2.91%)
Aug 01, 2019 12.01 12.20 11.74 11.77 271,959 -0.39(-3.17%)
Jul 31, 2019 12.13 12.48 12.13 12.16 265,753 +0.03(+0.24%)
Jul 30, 2019 12.03 12.20 11.87 12.13 158,674 +0.04(+0.30%)
Jul 29, 2019 12.43 12.51 12.03 12.09 182,674 -0.34(-2.76%)
Jul 26, 2019 12.42 12.47 12.27 12.43 154,762 +0.06(+0.46%)
Jul 25, 2019 12.81 12.81 12.29 12.38 157,167 -0.41(-3.19%)
Jul 24, 2019 12.56 12.80 12.48 12.79 162,042 +0.25(+2.00%)
Jul 23, 2019 12.48 12.56 12.34 12.53 194,952 +0.15(+1.21%)
Jul 22, 2019 12.56 12.60 12.21 12.38 233,947 -0.18(-1.42%)
Jul 19, 2019 12.68 12.76 12.50 12.56 262,508 -0.04(-0.34%)
Jul 18, 2019 12.73 12.73 12.33 12.61 264,698 -0.09(-0.73%)
Jul 17, 2019 13.50 13.59 12.68 12.70 177,808 -0.81(-5.98%)
Jul 16, 2019 13.36 13.64 13.25 13.51 127,657 +0.10(+0.75%)
Jul 15, 2019 13.91 13.91 13.37 13.41 204,261 -0.50(-3.60%)
Jul 12, 2019 13.74 14.05 13.59 13.91 359,339 +0.19(+1.35%)
Jul 11, 2019 13.75 13.86 13.64 13.72 274,836 +0.06(+0.47%)
Jul 10, 2019 13.71 13.96 13.61 13.66 375,098 +0.08(+0.58%)
Jul 09, 2019 13.55 13.59 13.41 13.58 124,389 +0.01(+0.11%)
Jul 08, 2019 13.69 13.72 13.51 13.56 151,935 -0.04(-0.32%)
Jul 05, 2019 13.29 13.62 13.21 13.61 116,841 +0.33(+2.48%)
Jul 03, 2019 13.68 13.68 13.21 13.28 71,364 -0.30(-2.21%)
Jul 02, 2019 13.84 13.96 13.49 13.58 215,780 -0.26(-1.91%)
Jul 01, 2019 13.72 14.21 13.68 13.84 347,721 +0.26(+1.95%)
Jun 28, 2019 13.64 13.87 13.51 13.58 1,072,141 +0.00(+0.00%)
Jun 27, 2019 13.36 13.63 13.36 13.58 175,385 +0.25(+1.88%)
Jun 26, 2019 13.05 13.38 13.05 13.33 127,509 +0.35(+2.70%)
Jun 25, 2019 12.69 12.99 12.69 12.98 104,598 +0.25(+1.96%)
Jun 24, 2019 12.94 13.04 12.60 12.73 168,681 -0.22(-1.71%)
Jun 21, 2019 13.16 13.30 12.88 12.95 258,030 -0.26(-1.95%)
Jun 20, 2019 13.08 13.30 12.94 13.21 249,186 +0.43(+3.36%)
Jun 19, 2019 12.71 12.94 12.71 12.78 233,965 +0.09(+0.73%)
Jun 18, 2019 12.71 12.89 12.66 12.68 278,572 +0.06(+0.51%)
Jun 17, 2019 12.34 12.63 12.31 12.62 124,857 +0.27(+2.20%)
Jun 14, 2019 12.41 12.50 12.27 12.35 176,871 -0.06(-0.46%)
Jun 13, 2019 12.46 12.47 12.28 12.41 367,210 +0.10(+0.81%)
Jun 12, 2019 12.88 12.88 12.27 12.31 241,833 -0.68(-5.23%)
Jun 11, 2019 12.89 13.20 12.79 12.99 192,399 +0.26(+2.08%)
Jun 10, 2019 13.16 13.16 12.63 12.72 292,397 -0.36(-2.78%)
Jun 07, 2019 12.91 13.17 12.91 13.09 143,288 +0.22(+1.72%)
Jun 06, 2019 13.01 13.14 12.77 12.86 153,922 -0.07(-0.55%)
Jun 05, 2019 13.08 13.11 12.79 12.94 209,562 -0.14(-1.09%)
Jun 04, 2019 12.83 13.12 12.73 13.08 218,191 +0.34(+2.69%)
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.