Skip to main content

International Seaways Inc (NY: INSW )

50.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.10 14.24 13.05 14.24 926,391 +0.82(+6.08%)
Feb 27, 2020 13.08 13.97 12.93 13.42 479,230 +0.04(+0.27%)
Feb 26, 2020 13.48 13.87 13.27 13.39 358,211 -0.01(-0.11%)
Feb 25, 2020 13.83 13.83 13.35 13.40 428,854 -0.29(-2.14%)
Feb 24, 2020 13.69 13.91 13.55 13.70 369,724 -0.80(-5.53%)
Feb 21, 2020 14.71 14.71 14.25 14.50 492,529 -0.25(-1.70%)
Feb 20, 2020 14.86 14.94 14.50 14.75 429,590 -0.16(-1.06%)
Feb 19, 2020 14.78 14.95 14.62 14.90 263,630 +0.16(+1.07%)
Feb 18, 2020 15.11 15.11 14.64 14.75 519,201 -0.44(-2.92%)
Feb 14, 2020 15.23 15.43 14.97 15.19 211,902 -0.03(-0.19%)
Feb 13, 2020 15.48 15.69 15.15 15.22 268,925 -0.34(-2.16%)
Feb 12, 2020 15.39 15.86 15.30 15.56 435,092 +0.38(+2.50%)
Feb 11, 2020 14.68 15.21 14.68 15.18 467,824 +0.64(+4.43%)
Feb 10, 2020 14.53 14.81 14.35 14.53 352,602 -0.12(-0.83%)
Feb 07, 2020 15.79 15.79 14.58 14.65 619,224 -1.35(-8.45%)
Feb 06, 2020 16.37 16.37 15.99 16.01 1,288,604 -0.42(-2.53%)
Feb 05, 2020 16.15 16.51 16.15 16.42 446,895 +0.44(+2.73%)
Feb 04, 2020 15.96 16.37 15.81 15.99 492,842 +0.27(+1.73%)
Feb 03, 2020 15.94 16.04 15.59 15.71 461,147 -0.22(-1.39%)
Jan 31, 2020 15.86 16.06 15.56 15.94 663,504 -0.08(-0.49%)
Jan 30, 2020 16.73 16.73 15.66 16.01 634,933 -0.87(-5.13%)
Jan 29, 2020 17.18 17.34 16.85 16.88 410,214 -0.39(-2.24%)
Jan 28, 2020 17.30 17.48 17.16 17.27 501,637 +0.01(+0.04%)
Jan 27, 2020 17.35 17.55 16.82 17.26 402,115 -0.35(-1.99%)
Jan 24, 2020 18.58 18.78 17.48 17.61 582,486 -0.98(-5.28%)
Jan 23, 2020 18.66 18.89 17.93 18.59 698,919 -0.24(-1.29%)
Jan 22, 2020 19.18 19.20 18.66 18.84 481,208 -0.35(-1.83%)
Jan 21, 2020 19.04 19.47 18.97 19.19 561,673 +0.18(+0.94%)
Jan 17, 2020 19.46 19.85 18.89 19.01 588,213 -0.37(-1.88%)
Jan 16, 2020 19.72 19.81 18.71 19.37 833,051 -0.18(-0.92%)
Jan 15, 2020 20.19 20.31 19.29 19.55 1,167,421 -0.72(-3.57%)
Jan 14, 2020 20.82 21.01 20.21 20.27 550,390 -0.50(-2.41%)
Jan 13, 2020 20.90 21.13 20.34 20.78 516,403 -0.04(-0.21%)
Jan 10, 2020 21.36 21.41 20.69 20.82 619,363 -0.50(-2.35%)
Jan 09, 2020 21.28 21.62 21.09 21.32 797,115 +0.08(+0.37%)
Jan 08, 2020 22.31 22.47 21.06 21.24 786,742 -0.69(-3.13%)
Jan 07, 2020 21.45 22.01 21.31 21.93 844,800 +0.48(+2.24%)
Jan 06, 2020 21.53 21.72 21.24 21.45 489,048 -0.03(-0.13%)
Jan 03, 2020 21.39 21.88 21.18 21.48 600,226 +0.13(+0.60%)
Jan 02, 2020 21.33 21.45 21.13 21.35 341,055 +0.04(+0.20%)
Dec 31, 2019 20.96 21.46 20.85 21.31 408,858 +0.27(+1.29%)
Dec 30, 2019 20.70 21.18 20.70 21.03 399,077 +0.30(+1.45%)
Dec 27, 2019 21.03 21.10 20.69 20.73 202,822 -0.24(-1.13%)
Dec 26, 2019 20.85 21.49 20.85 20.97 250,382 +0.04(+0.17%)
Dec 24, 2019 21.07 21.40 20.87 20.93 81,855 -0.11(-0.54%)
Dec 23, 2019 20.73 21.24 20.50 21.05 244,564 +0.24(+1.17%)
Dec 20, 2019 21.20 21.61 20.78 20.80 587,655 -0.70(-3.26%)
Dec 19, 2019 20.31 21.58 20.31 21.51 318,021 +1.17(+5.77%)
Dec 18, 2019 20.22 20.42 20.05 20.33 243,296 +0.15(+0.74%)
Dec 17, 2019 20.15 20.61 19.99 20.18 286,872 +0.04(+0.21%)
Dec 16, 2019 20.02 20.34 20.02 20.14 535,411 +0.20(+1.01%)
Dec 13, 2019 19.74 19.97 19.55 19.94 158,263 +0.21(+1.05%)
Dec 12, 2019 19.76 20.14 19.62 19.73 284,496 -0.07(-0.36%)
Dec 11, 2019 20.01 20.06 19.76 19.80 182,990 -0.06(-0.29%)
Dec 10, 2019 19.79 20.16 19.75 19.86 333,273 +0.07(+0.36%)
Dec 09, 2019 19.83 20.05 19.42 19.79 257,719 -0.06(-0.32%)
Dec 06, 2019 19.32 19.92 19.21 19.85 502,028 +0.64(+3.35%)
Dec 05, 2019 18.90 19.44 18.77 19.21 191,161 +0.34(+1.78%)
Dec 04, 2019 18.67 19.17 18.59 18.87 385,002 +0.26(+1.42%)
Dec 03, 2019 18.68 18.68 18.32 18.61 449,540 -0.18(-0.95%)
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.