Skip to main content

International Seaways Inc (NY: INSW )

56.45 +1.40 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.55 23.54 22.47 23.28 536,830 +0.08(+0.34%)
Aug 30, 2022 24.03 24.19 22.80 23.20 658,448 -1.28(-5.22%)
Aug 29, 2022 23.32 24.63 23.13 24.47 1,004,618 +1.08(+4.62%)
Aug 26, 2022 23.39 23.65 22.95 23.39 524,093 -0.17(-0.70%)
Aug 25, 2022 23.88 23.95 23.37 23.56 488,268 -0.25(-1.06%)
Aug 24, 2022 23.55 24.03 23.46 23.81 486,013 +0.29(+1.24%)
Aug 23, 2022 23.95 24.15 23.41 23.52 595,002 -0.12(-0.50%)
Aug 22, 2022 23.31 23.99 23.24 23.64 620,772 +0.13(+0.54%)
Aug 19, 2022 23.29 23.72 22.94 23.51 489,767 -0.05(-0.20%)
Aug 18, 2022 23.73 24.13 23.39 23.56 874,930 -0.11(-0.47%)
Aug 17, 2022 22.57 23.84 22.46 23.67 985,561 +0.99(+4.34%)
Aug 16, 2022 22.86 23.00 22.51 22.69 954,943 +0.03(+0.14%)
Aug 15, 2022 21.75 23.18 21.52 22.65 1,188,149 +0.21(+0.91%)
Aug 12, 2022 22.33 22.55 22.12 22.45 912,198 +0.16(+0.71%)
Aug 11, 2022 21.72 22.69 21.55 22.29 1,112,383 +1.04(+4.90%)
Aug 10, 2022 21.68 22.02 20.84 21.25 889,456 -0.27(-1.25%)
Aug 09, 2022 20.47 21.53 19.74 21.52 1,430,083 +1.50(+7.48%)
Aug 08, 2022 19.71 20.34 19.68 20.02 938,893 +0.49(+2.50%)
Aug 05, 2022 18.74 19.59 18.71 19.53 271,147 +0.43(+2.23%)
Aug 04, 2022 19.67 19.67 19.05 19.11 659,969 -0.54(-2.77%)
Aug 03, 2022 19.78 20.00 19.40 19.65 620,156 +0.01(+0.04%)
Aug 02, 2022 19.35 20.12 19.24 19.64 562,386 +0.36(+1.88%)
Aug 01, 2022 18.79 19.52 18.13 19.28 548,730 +0.64(+3.42%)
Jul 29, 2022 18.86 18.98 18.59 18.64 514,635 -0.02(-0.13%)
Jul 28, 2022 18.97 19.14 18.26 18.67 418,473 -0.12(-0.63%)
Jul 27, 2022 18.38 18.89 18.26 18.78 634,992 +1.04(+5.86%)
Jul 26, 2022 17.78 17.99 17.52 17.74 659,231 +0.09(+0.49%)
Jul 25, 2022 17.20 18.00 17.05 17.66 471,516 +0.57(+3.32%)
Jul 22, 2022 17.64 17.94 16.76 17.09 504,753 -0.80(-4.49%)
Jul 21, 2022 17.96 17.96 17.04 17.89 403,102 -0.13(-0.74%)
Jul 20, 2022 17.34 18.04 17.13 18.03 489,182 +0.55(+3.16%)
Jul 19, 2022 17.10 17.61 16.77 17.48 505,064 +0.76(+4.53%)
Jul 18, 2022 16.34 16.95 16.23 16.72 482,695 +0.70(+4.38%)
Jul 15, 2022 16.06 16.06 15.50 16.02 434,033 +0.45(+2.89%)
Jul 14, 2022 15.09 15.59 14.96 15.57 416,237 -0.05(-0.30%)
Jul 13, 2022 14.91 15.76 14.91 15.61 272,329 +0.57(+3.77%)
Jul 12, 2022 14.45 15.12 14.25 15.05 376,412 +0.28(+1.92%)
Jul 11, 2022 14.70 14.90 14.28 14.76 359,070 +0.06(+0.43%)
Jul 08, 2022 14.97 14.97 14.44 14.70 352,795 +0.09(+0.59%)
Jul 07, 2022 14.69 15.20 14.57 14.61 672,826 +0.25(+1.76%)
Jul 06, 2022 16.00 16.00 14.10 14.36 956,359 -1.94(-11.90%)
Jul 05, 2022 16.36 16.36 15.78 16.30 545,225 -0.38(-2.27%)
Jul 01, 2022 16.69 16.77 15.92 16.68 520,390 -0.03(-0.19%)
Jun 30, 2022 16.34 16.82 16.19 16.71 453,946 +0.01(+0.05%)
Jun 29, 2022 17.18 17.18 16.30 16.70 652,724 -0.27(-1.58%)
Jun 28, 2022 17.29 17.38 16.83 16.97 636,750 +0.05(+0.28%)
Jun 27, 2022 16.36 17.01 16.25 16.92 785,195 +0.90(+5.61%)
Jun 24, 2022 15.58 16.45 15.41 16.02 1,193,787 +0.65(+4.20%)
Jun 23, 2022 16.32 16.53 15.09 15.38 871,865 -0.72(-4.46%)
Jun 22, 2022 16.56 16.79 16.00 16.10 780,899 -0.96(-5.64%)
Jun 21, 2022 16.62 17.51 16.45 17.06 868,068 +0.50(+3.05%)
Jun 17, 2022 17.44 17.74 16.54 16.55 990,987 -0.84(-4.80%)
Jun 16, 2022 17.33 17.46 16.82 17.39 642,052 -0.32(-1.82%)
Jun 15, 2022 17.63 17.81 17.26 17.71 633,988 +0.08(+0.44%)
Jun 14, 2022 17.79 18.27 17.45 17.63 473,664 -0.16(-0.88%)
Jun 13, 2022 18.17 18.32 17.61 17.79 471,376 -1.01(-5.38%)
Jun 10, 2022 18.00 18.86 17.81 18.80 523,887 +0.55(+3.01%)
Jun 09, 2022 19.11 19.13 18.03 18.25 575,264 -1.11(-5.75%)
Jun 08, 2022 19.55 19.55 18.86 19.37 510,851 -0.16(-0.80%)
Jun 07, 2022 18.96 19.59 18.96 19.52 479,656 +0.34(+1.76%)
Jun 06, 2022 19.41 19.47 19.01 19.19 390,282 +0.02(+0.08%)
Jun 03, 2022 18.78 19.22 18.53 19.17 435,009 +0.47(+2.52%)
Jun 02, 2022 19.30 19.53 18.45 18.70 541,400 -0.60(-3.13%)
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.