Skip to main content

International Seaways Inc (NY: INSW )

56.45 +1.40 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.88 13.36 12.76 13.34 357,406 +0.44(+3.43%)
Aug 30, 2021 13.38 13.38 12.84 12.90 186,430 -0.34(-2.58%)
Aug 27, 2021 12.74 13.34 12.74 13.24 258,635 +0.47(+3.64%)
Aug 26, 2021 13.01 13.27 12.77 12.78 288,446 -0.31(-2.37%)
Aug 25, 2021 12.81 13.17 12.69 13.09 236,384 +0.22(+1.75%)
Aug 24, 2021 12.86 13.04 12.71 12.86 264,521 +0.09(+0.67%)
Aug 23, 2021 12.44 12.83 12.27 12.78 277,621 +0.41(+3.32%)
Aug 20, 2021 12.29 12.51 12.03 12.37 520,591 -0.04(-0.31%)
Aug 19, 2021 12.34 12.50 12.13 12.41 342,612 -0.20(-1.60%)
Aug 18, 2021 12.62 12.84 12.49 12.61 304,787 -0.01(-0.06%)
Aug 17, 2021 12.21 12.72 12.19 12.62 254,131 +0.33(+2.72%)
Aug 16, 2021 12.27 12.49 12.13 12.28 249,523 -0.15(-1.19%)
Aug 13, 2021 12.40 12.58 11.95 12.43 271,994 +0.11(+0.88%)
Aug 12, 2021 12.96 12.96 12.25 12.32 261,286 -0.64(-4.97%)
Aug 11, 2021 12.66 13.00 12.52 12.96 269,505 +0.40(+3.21%)
Aug 10, 2021 11.64 12.64 11.64 12.56 397,603 +0.92(+7.86%)
Aug 09, 2021 12.41 12.41 11.60 11.65 494,541 -0.82(-6.60%)
Aug 06, 2021 12.39 12.60 12.18 12.47 247,846 +0.29(+2.36%)
Aug 05, 2021 12.49 12.62 12.05 12.18 287,836 -0.16(-1.32%)
Aug 04, 2021 12.43 12.54 12.13 12.34 293,598 -0.36(-2.87%)
Aug 03, 2021 12.83 12.92 12.29 12.71 245,760 -0.01(-0.06%)
Aug 02, 2021 12.81 13.17 12.63 12.72 218,374 -0.05(-0.36%)
Jul 30, 2021 12.96 13.14 12.70 12.76 271,967 -0.24(-1.85%)
Jul 29, 2021 12.99 13.18 12.85 13.00 226,814 +0.12(+0.96%)
Jul 28, 2021 13.00 13.02 12.67 12.88 316,192 +0.06(+0.48%)
Jul 27, 2021 12.88 13.03 12.37 12.82 354,770 -0.27(-2.08%)
Jul 26, 2021 13.10 13.52 12.90 13.09 428,808 +0.11(+0.84%)
Jul 23, 2021 13.01 13.11 12.63 12.98 373,362 +0.14(+1.09%)
Jul 22, 2021 13.03 13.14 12.44 12.84 525,778 -0.16(-1.25%)
Jul 21, 2021 12.22 13.17 12.13 13.00 516,900 +1.09(+9.11%)
Jul 20, 2021 11.39 12.06 11.11 11.92 817,225 +0.52(+4.56%)
Jul 19, 2021 11.96 12.10 11.32 11.40 1,312,389 -1.02(-8.19%)
Jul 16, 2021 13.61 13.90 12.31 12.41 809,562 -1.12(-8.31%)
Jul 15, 2021 13.53 13.56 13.06 13.54 1,213,881 +0.21(+1.57%)
Jul 14, 2021 13.33 13.83 13.10 13.33 373,944 +0.04(+0.29%)
Jul 13, 2021 13.83 13.92 13.17 13.29 396,706 -0.53(-3.85%)
Jul 12, 2021 13.87 13.97 13.54 13.82 241,048 -0.05(-0.37%)
Jul 09, 2021 13.84 14.22 13.67 13.87 210,700 +0.12(+0.85%)
Jul 08, 2021 13.70 13.84 13.42 13.76 248,004 -0.17(-1.25%)
Jul 07, 2021 14.34 14.43 13.84 13.93 258,594 -0.53(-3.68%)
Jul 06, 2021 14.40 14.97 14.20 14.46 346,472 +0.26(+1.85%)
Jul 02, 2021 13.87 14.21 13.65 14.20 265,913 +0.56(+4.11%)
Jul 01, 2021 14.30 14.30 13.55 13.64 258,753 -0.33(-2.35%)
Jun 30, 2021 14.06 14.29 13.87 13.97 258,985 +0.02(+0.16%)
Jun 29, 2021 14.00 14.15 13.91 13.95 347,057 -0.01(-0.05%)
Jun 28, 2021 14.74 14.74 13.79 13.95 335,603 -0.87(-5.89%)
Jun 25, 2021 15.03 15.17 14.80 14.83 478,586 -0.27(-1.78%)
Jun 24, 2021 14.57 15.10 14.40 15.10 170,220 +0.58(+3.96%)
Jun 23, 2021 14.30 14.59 14.30 14.52 184,129 +0.31(+2.15%)
Jun 22, 2021 14.16 14.30 13.81 14.22 170,341 -0.07(-0.51%)
Jun 21, 2021 14.26 14.44 14.17 14.29 134,596 +0.17(+1.24%)
Jun 18, 2021 14.19 14.38 13.93 14.11 327,754 -0.23(-1.57%)
Jun 17, 2021 14.69 14.77 13.98 14.34 165,343 -0.36(-2.43%)
Jun 16, 2021 14.56 14.83 14.46 14.70 170,505 +0.07(+0.50%)
Jun 15, 2021 14.53 14.70 14.15 14.62 151,761 +0.14(+0.96%)
Jun 14, 2021 14.67 14.75 14.41 14.48 173,175 -0.22(-1.49%)
Jun 11, 2021 14.62 14.89 14.46 14.70 186,352 +0.16(+1.10%)
Jun 10, 2021 14.91 14.96 14.49 14.54 207,772 -0.20(-1.33%)
Jun 09, 2021 14.91 15.11 14.63 14.74 252,188 -0.22(-1.46%)
Jun 08, 2021 14.81 15.09 14.81 14.96 186,896 +0.05(+0.34%)
Jun 07, 2021 14.57 14.96 14.47 14.91 298,741 +0.47(+3.27%)
Jun 04, 2021 14.60 14.70 14.19 14.43 296,502 -0.03(-0.20%)
Jun 03, 2021 14.27 14.67 14.11 14.46 160,096 +0.04(+0.30%)
Jun 02, 2021 14.88 14.88 14.15 14.42 411,985 -0.30(-2.07%)
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.