Skip to main content

International Seaways Inc (NY: INSW )

53.20 +0.71 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.51 15.30 14.42 14.74 1,411,366 +0.27(+1.84%)
Feb 25, 2022 14.15 14.50 14.09 14.48 819,732 +0.28(+1.99%)
Feb 24, 2022 13.30 14.23 13.07 14.19 1,559,360 +0.84(+6.28%)
Feb 23, 2022 13.50 13.54 13.24 13.36 430,383 -0.10(-0.72%)
Feb 22, 2022 13.23 13.57 13.22 13.45 844,262 +0.32(+2.46%)
Feb 18, 2022 13.13 0 -0.39(-2.86%)
Feb 17, 2022 13.35 13.78 13.35 13.52 974,068 +0.27(+2.01%)
Feb 16, 2022 13.21 13.41 13.07 13.25 733,323 +0.06(+0.49%)
Feb 15, 2022 12.90 13.20 12.82 13.19 524,988 +0.19(+1.49%)
Feb 14, 2022 13.11 13.29 12.83 12.99 586,602 -0.11(-0.86%)
Feb 11, 2022 12.82 13.41 12.75 13.11 778,213 +0.34(+2.65%)
Feb 10, 2022 12.32 13.06 12.32 12.77 816,219 +0.23(+1.80%)
Feb 09, 2022 12.32 12.58 12.26 12.54 529,939 +0.24(+1.97%)
Feb 08, 2022 12.61 12.70 12.21 12.30 548,981 -0.27(-2.12%)
Feb 07, 2022 12.08 12.68 12.04 12.57 668,554 +0.47(+3.86%)
Feb 04, 2022 11.84 12.22 11.69 12.10 804,402 +0.29(+2.46%)
Feb 03, 2022 11.94 11.99 11.81 565,392 -0.30(-2.46%)
Feb 02, 2022 12.45 12.57 12.03 12.11 757,251 -0.12(-0.99%)
Feb 01, 2022 11.69 12.26 11.62 12.23 827,626 +0.47(+3.98%)
Jan 31, 2022 11.53 11.84 11.76 886,309 +0.23(+1.96%)
Jan 28, 2022 11.40 11.65 11.20 11.53 764,330 +0.15(+1.27%)
Jan 27, 2022 11.25 11.54 11.16 11.39 719,665 +0.31(+2.84%)
Jan 26, 2022 11.48 11.58 10.98 11.08 764,567 -0.26(-2.28%)
Jan 25, 2022 10.95 11.45 10.77 11.33 732,598 +0.15(+1.30%)
Jan 24, 2022 10.98 11.22 10.52 11.19 994,685 +0.09(+0.80%)
Jan 21, 2022 11.49 11.64 11.08 11.10 915,163 -0.56(-4.77%)
Jan 20, 2022 12.01 12.24 11.62 11.66 687,629 -0.42(-3.47%)
Jan 19, 2022 12.12 12.27 12.03 12.07 580,311 -0.01(-0.07%)
Jan 18, 2022 12.33 12.48 12.00 12.08 744,807 -0.26(-2.09%)
Jan 14, 2022 12.34 0 -0.02(-0.13%)
Jan 13, 2022 12.57 12.69 12.04 12.36 913,988 -0.27(-2.17%)
Jan 12, 2022 12.73 12.81 12.52 12.63 472,651 -0.02(-0.19%)
Jan 11, 2022 12.28 12.90 12.25 12.65 729,163 +0.46(+3.77%)
Jan 10, 2022 12.35 12.38 11.93 12.20 646,572 -0.06(-0.53%)
Jan 07, 2022 12.01 12.34 11.94 12.26 577,493 +0.29(+2.42%)
Jan 06, 2022 12.05 12.14 11.81 11.97 562,647 +0.06(+0.54%)
Jan 05, 2022 12.45 12.61 11.90 11.91 494,051 -0.46(-3.72%)
Jan 04, 2022 12.36 12.61 12.24 12.36 579,597 +0.08(+0.66%)
Jan 03, 2022 11.99 12.53 11.97 12.28 676,768 +0.45(+3.81%)
Dec 31, 2021 11.66 11.90 11.45 11.83 544,684 +0.10(+0.89%)
Dec 30, 2021 11.60 12.02 11.59 11.73 526,073 +0.03(+0.28%)
Dec 29, 2021 11.97 12.08 11.44 11.70 887,718 -0.25(-2.09%)
Dec 28, 2021 11.66 12.07 11.61 11.95 913,132 +0.36(+3.13%)
Dec 27, 2021 11.77 11.78 11.43 11.58 517,667 -0.27(-2.24%)
Dec 23, 2021 12.22 12.22 11.84 11.85 513,827 -0.34(-2.78%)
Dec 22, 2021 12.12 12.32 11.86 12.19 338,428 +0.05(+0.40%)
Dec 21, 2021 12.03 12.25 11.99 12.14 574,318 +0.23(+1.89%)
Dec 20, 2021 12.07 12.07 11.50 11.91 657,995 -0.37(-3.02%)
Dec 17, 2021 11.92 12.62 11.88 12.28 994,320 +0.37(+3.11%)
Dec 16, 2021 12.41 12.58 11.83 11.91 474,097 -0.30(-2.44%)
Dec 15, 2021 12.17 12.31 11.37 12.21 899,749 +0.01(+0.07%)
Dec 14, 2021 12.23 12.56 12.16 12.20 601,606 -0.17(-1.37%)
Dec 13, 2021 12.74 12.75 12.28 12.37 539,359 -0.52(-4.00%)
Dec 10, 2021 12.79 12.97 12.53 12.89 528,455 +0.26(+2.04%)
Dec 09, 2021 12.72 12.84 12.46 12.63 606,779 -0.44(-3.39%)
Dec 08, 2021 12.71 13.17 12.57 13.07 799,453 +0.39(+3.05%)
Dec 07, 2021 12.37 12.94 12.37 12.69 801,688 +0.43(+3.47%)
Dec 06, 2021 11.67 12.33 11.43 12.26 744,002 +0.73(+6.34%)
Dec 03, 2021 11.64 11.71 11.33 11.53 866,521 -0.07(-0.62%)
Dec 02, 2021 11.24 11.63 11.11 11.60 688,350 +0.47(+4.26%)
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.