Skip to main content

International Seaways Inc (NY: INSW )

43.25 +1.45 (+3.47%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 41.68 43.34 41.68 43.25 884,109 +1.45(+3.47%)
Feb 06, 2023 40.90 43.22 40.62 41.80 1,047,929 +1.60(+3.98%)
Feb 03, 2023 38.74 40.55 38.46 40.20 643,762 +1.68(+4.36%)
Feb 02, 2023 39.18 39.69 37.63 38.52 681,518 -0.75(-1.91%)
Feb 01, 2023 39.10 39.95 38.88 39.27 703,668 +0.43(+1.11%)
Jan 31, 2023 37.71 39.00 37.33 38.84 417,037 +1.22(+3.24%)
Jan 30, 2023 37.69 38.63 37.62 37.62 332,898 -0.24(-0.63%)
Jan 27, 2023 37.06 38.17 37.03 37.86 299,521 +0.80(+2.16%)
Jan 26, 2023 38.34 38.34 36.47 37.06 309,225 -0.91(-2.40%)
Jan 25, 2023 38.10 38.62 37.04 37.97 706,112 -0.49(-1.27%)
Jan 24, 2023 37.70 38.80 37.45 38.46 431,102 +0.72(+1.91%)
Jan 23, 2023 38.82 39.17 37.69 37.74 730,628 -1.26(-3.23%)
Jan 20, 2023 38.90 39.38 38.36 39.00 497,295 +0.64(+1.67%)
Jan 19, 2023 38.15 38.72 37.89 38.36 311,854 +0.11(+0.29%)
Jan 18, 2023 39.71 39.90 38.11 38.25 490,375 -1.35(-3.41%)
Jan 17, 2023 38.30 39.65 38.30 39.60 878,310 +1.63(+4.29%)
Jan 13, 2023 37.00 38.02 36.87 37.97 584,340 +1.22(+3.32%)
Jan 12, 2023 35.15 37.26 35.15 36.75 754,907 +2.13(+6.15%)
Jan 11, 2023 36.30 37.26 34.59 34.62 640,344 -1.65(-4.55%)
Jan 10, 2023 34.70 36.53 34.58 36.27 1,156,332 +2.54(+7.53%)
Jan 09, 2023 34.89 34.94 33.49 33.73 430,498 -0.77(-2.23%)
Jan 06, 2023 34.80 35.02 34.40 34.50 456,424 -0.19(-0.55%)
Jan 05, 2023 33.38 34.71 33.21 34.69 529,457 +1.40(+4.21%)
Jan 04, 2023 34.26 34.53 33.04 33.29 853,566 -1.61(-4.61%)
Jan 03, 2023 36.62 36.69 34.57 34.90 450,689 -2.12(-5.73%)
Dec 30, 2022 36.69 37.12 36.34 37.02 320,704 +0.05(+0.14%)
Dec 29, 2022 36.63 37.29 36.44 36.97 242,673 +0.39(+1.07%)
Dec 28, 2022 37.94 37.95 36.19 36.58 348,854 -1.72(-4.49%)
Dec 27, 2022 37.74 38.38 37.34 38.30 308,175 +0.38(+1.00%)
Dec 23, 2022 37.88 38.23 37.21 37.92 298,247 +0.08(+0.21%)
Dec 22, 2022 38.40 38.40 37.10 37.84 319,164 -0.47(-1.23%)
Dec 21, 2022 39.23 39.30 38.05 38.31 370,528 -0.61(-1.57%)
Dec 20, 2022 38.49 39.19 38.29 38.92 472,181 +0.61(+1.59%)
Dec 19, 2022 38.70 38.97 37.36 38.31 355,567 -0.36(-0.93%)
Dec 16, 2022 38.50 39.24 37.92 38.67 867,251 -0.45(-1.15%)
Dec 15, 2022 38.74 39.59 38.45 39.12 665,047 +0.52(+1.35%)
Dec 14, 2022 39.54 39.78 37.93 38.60 607,903 -0.92(-2.33%)
Dec 13, 2022 39.99 40.08 39.22 39.52 638,267 -0.42(-1.05%)
Dec 12, 2022 38.95 40.52 38.95 39.94 773,210 +1.58(+4.12%)
Dec 09, 2022 39.00 39.64 38.30 38.36 362,764 -0.76(-1.94%)
Dec 08, 2022 38.51 40.05 38.38 39.12 455,553 +1.34(+3.55%)
Dec 07, 2022 39.79 39.79 37.26 37.78 1,063,493 -1.97(-4.96%)
Dec 06, 2022 41.72 42.18 39.47 39.75 503,046 -2.13(-5.08%)
Dec 05, 2022 43.13 43.41 41.61 41.88 333,146 -0.61(-1.45%)
Dec 02, 2022 41.30 42.76 40.75 42.49 681,230 +0.85(+2.04%)
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.