Skip to main content

International Seaways Inc (NY: INSW )

58.69 +2.24 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.42 12.50 12.26 12.33 120,268 +0.00(+0.00%)
Aug 29, 2019 12.33 12.56 12.25 12.33 110,144 +0.11(+0.94%)
Aug 28, 2019 12.16 12.35 12.10 12.21 109,823 +0.07(+0.59%)
Aug 27, 2019 12.15 12.65 11.92 12.14 364,645 +0.09(+0.71%)
Aug 26, 2019 11.94 12.11 11.91 12.06 124,298 +0.16(+1.32%)
Aug 23, 2019 12.07 12.24 11.83 11.90 157,564 -0.32(-2.64%)
Aug 22, 2019 12.16 12.41 12.10 12.22 189,778 +0.11(+0.95%)
Aug 21, 2019 12.01 12.14 11.93 12.11 79,642 +0.23(+1.93%)
Aug 20, 2019 11.85 11.93 11.74 11.88 112,320 +0.01(+0.06%)
Aug 19, 2019 11.65 11.91 11.51 11.87 146,820 +0.39(+3.43%)
Aug 16, 2019 11.45 11.68 11.45 11.48 175,863 +0.06(+0.56%)
Aug 15, 2019 11.42 11.51 11.21 11.41 219,452 -0.04(-0.37%)
Aug 14, 2019 11.38 11.49 11.25 11.45 302,750 -0.15(-1.30%)
Aug 13, 2019 11.25 11.61 11.23 11.60 175,272 +0.31(+2.79%)
Aug 12, 2019 11.28 11.47 11.09 11.29 255,970 -0.08(-0.69%)
Aug 09, 2019 11.43 11.55 11.20 11.37 285,516 -0.04(-0.38%)
Aug 08, 2019 11.18 11.56 10.85 11.41 572,151 +0.24(+2.11%)
Aug 07, 2019 11.15 11.33 10.92 11.18 209,869 -0.11(-0.95%)
Aug 06, 2019 11.04 11.29 11.02 11.28 247,586 +0.30(+2.74%)
Aug 05, 2019 11.28 11.28 10.90 10.98 247,966 -0.47(-4.07%)
Aug 02, 2019 11.79 11.85 11.37 11.45 222,937 -0.34(-2.91%)
Aug 01, 2019 12.03 12.22 11.76 11.79 271,483 -0.39(-3.17%)
Jul 31, 2019 12.15 12.51 12.15 12.18 265,288 +0.03(+0.24%)
Jul 30, 2019 12.05 12.22 11.89 12.15 158,397 +0.04(+0.30%)
Jul 29, 2019 12.46 12.54 12.06 12.11 182,354 -0.34(-2.76%)
Jul 26, 2019 12.44 12.49 12.30 12.46 154,491 +0.06(+0.46%)
Jul 25, 2019 12.84 12.84 12.31 12.40 156,892 -0.41(-3.19%)
Jul 24, 2019 12.58 12.82 12.50 12.81 161,759 +0.25(+2.00%)
Jul 23, 2019 12.50 12.59 12.36 12.56 194,612 +0.15(+1.21%)
Jul 22, 2019 12.58 12.62 12.23 12.41 233,538 -0.18(-1.42%)
Jul 19, 2019 12.71 12.78 12.52 12.59 262,049 -0.04(-0.34%)
Jul 18, 2019 12.76 12.76 12.36 12.63 264,235 -0.09(-0.73%)
Jul 17, 2019 13.52 13.61 12.71 12.72 177,497 -0.81(-5.98%)
Jul 16, 2019 13.39 13.67 13.27 13.53 127,434 +0.10(+0.75%)
Jul 15, 2019 13.93 13.93 13.39 13.43 203,903 -0.50(-3.60%)
Jul 12, 2019 13.76 14.07 13.61 13.93 358,711 +0.19(+1.35%)
Jul 11, 2019 13.77 13.88 13.67 13.75 274,355 +0.06(+0.47%)
Jul 10, 2019 13.73 13.98 13.64 13.68 374,442 +0.08(+0.58%)
Jul 09, 2019 13.57 13.61 13.44 13.60 124,171 +0.01(+0.11%)
Jul 08, 2019 13.71 13.75 13.53 13.59 151,670 -0.04(-0.32%)
Jul 05, 2019 13.31 13.64 13.23 13.63 116,637 +0.33(+2.48%)
Jul 03, 2019 13.70 13.70 13.24 13.30 71,239 -0.30(-2.21%)
Jul 02, 2019 13.87 13.99 13.51 13.60 215,402 -0.26(-1.91%)
Jul 01, 2019 13.75 14.23 13.70 13.87 347,113 +0.26(+1.95%)
Jun 28, 2019 13.67 13.90 13.54 13.60 1,070,267 +0.00(+0.00%)
Jun 27, 2019 13.38 13.65 13.38 13.60 175,078 +0.25(+1.88%)
Jun 26, 2019 13.07 13.40 13.07 13.35 127,286 +0.35(+2.70%)
Jun 25, 2019 12.71 13.01 12.71 13.00 104,416 +0.25(+1.97%)
Jun 24, 2019 12.96 13.07 12.62 12.75 168,386 -0.22(-1.71%)
Jun 21, 2019 13.18 13.33 12.90 12.97 257,579 -0.26(-1.95%)
Jun 20, 2019 13.10 13.32 12.96 13.23 248,751 +0.43(+3.36%)
Jun 19, 2019 12.74 12.96 12.74 12.80 233,556 +0.09(+0.73%)
Jun 18, 2019 12.74 12.91 12.68 12.71 278,085 +0.06(+0.51%)
Jun 17, 2019 12.36 12.65 12.33 12.64 124,639 +0.27(+2.20%)
Jun 14, 2019 12.44 12.52 12.29 12.37 176,561 -0.06(-0.46%)
Jun 13, 2019 12.48 12.49 12.30 12.43 366,568 +0.10(+0.81%)
Jun 12, 2019 12.90 12.91 12.29 12.33 241,410 -0.68(-5.23%)
Jun 11, 2019 12.91 13.22 12.81 13.01 192,062 +0.26(+2.08%)
Jun 10, 2019 13.18 13.18 12.66 12.74 291,885 -0.37(-2.79%)
Jun 07, 2019 12.94 13.19 12.94 13.11 143,037 +0.22(+1.72%)
Jun 06, 2019 13.04 13.17 12.79 12.89 153,653 -0.07(-0.55%)
Jun 05, 2019 13.10 13.13 12.81 12.96 209,196 -0.14(-1.09%)
Jun 04, 2019 12.85 13.14 12.75 13.10 217,809 +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.