Skip to main content

International Seaways Inc (NY: INSW )

50.85 -0.95 (-1.83%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.22 34.05 32.89 34.00 685,865 +1.33(+4.08%)
Jun 29, 2023 32.31 33.32 32.10 32.66 514,149 +0.61(+1.91%)
Jun 28, 2023 31.52 32.38 31.39 32.05 724,348 +0.67(+2.12%)
Jun 27, 2023 31.91 32.24 31.37 31.38 635,461 -0.76(-2.35%)
Jun 26, 2023 33.24 33.67 32.13 32.14 725,234 -1.16(-3.50%)
Jun 23, 2023 33.04 33.64 32.94 33.30 2,195,025 -0.29(-0.87%)
Jun 22, 2023 33.67 33.67 32.81 33.60 467,952 -0.37(-1.10%)
Jun 21, 2023 33.73 34.39 33.73 33.97 638,369 +0.24(+0.71%)
Jun 20, 2023 33.39 33.74 32.45 33.73 642,189 +0.26(+0.77%)
Jun 16, 2023 34.05 34.05 33.08 33.47 950,024 -0.28(-0.82%)
Jun 15, 2023 33.53 34.04 33.04 33.75 717,815 +0.36(+1.09%)
Jun 14, 2023 31.93 33.60 31.78 33.38 837,095 +1.72(+5.45%)
Jun 13, 2023 31.13 31.67 30.91 31.66 860,056 +0.87(+2.83%)
Jun 12, 2023 31.17 31.32 30.63 30.79 760,520 -0.49(-1.57%)
Jun 09, 2023 31.08 31.98 31.02 31.28 630,332 +0.52(+1.68%)
Jun 08, 2023 31.08 31.45 30.46 30.76 747,934 -0.32(-1.04%)
Jun 07, 2023 31.20 31.58 30.54 31.08 757,740 +0.22(+0.72%)
Jun 06, 2023 30.23 31.14 29.75 30.86 1,012,766 +0.23(+0.75%)
Jun 05, 2023 31.51 31.62 30.58 30.63 761,967 -1.49(-4.63%)
Jun 02, 2023 32.04 32.35 31.76 32.12 499,892 +0.72(+2.30%)
Jun 01, 2023 31.09 32.32 31.09 31.40 499,711 +0.78(+2.55%)
May 31, 2023 30.91 31.02 29.97 30.62 860,354 -0.95(-3.01%)
May 30, 2023 31.69 32.09 31.33 31.57 575,168 -0.54(-1.69%)
May 26, 2023 31.76 32.20 31.73 32.11 402,265 +0.67(+2.13%)
May 25, 2023 31.81 32.01 31.19 31.44 442,265 -0.62(-1.93%)
May 24, 2023 31.85 32.61 31.47 32.06 643,648 +0.10(+0.32%)
May 23, 2023 32.58 32.72 31.81 31.96 433,140 -0.70(-2.13%)
May 22, 2023 32.97 33.57 32.41 32.66 669,411 -0.31(-0.95%)
May 19, 2023 32.55 33.40 32.40 32.97 634,262 +0.75(+2.32%)
May 18, 2023 32.12 32.28 31.27 32.22 545,583 -0.11(-0.34%)
May 17, 2023 32.33 32.72 32.21 32.33 574,123 +0.04(+0.13%)
May 16, 2023 32.79 33.33 32.25 32.29 536,093 -0.62(-1.88%)
May 15, 2023 33.56 34.29 32.82 32.91 492,012 -0.34(-1.02%)
May 12, 2023 35.19 35.95 33.14 33.25 589,931 -1.16(-3.36%)
May 11, 2023 33.16 34.76 33.16 34.41 760,875 +1.10(+3.29%)
May 10, 2023 32.37 33.63 32.07 33.31 820,811 +1.08(+3.35%)
May 09, 2023 31.45 32.60 30.90 32.23 746,455 +0.25(+0.77%)
May 08, 2023 32.39 32.58 31.08 31.98 863,829 -0.08(-0.24%)
May 05, 2023 32.43 34.21 31.75 32.06 1,223,411 +1.48(+4.83%)
May 04, 2023 30.92 31.11 30.07 30.58 822,186 -0.87(-2.78%)
May 03, 2023 33.16 33.25 31.36 31.46 681,093 -1.69(-5.10%)
May 02, 2023 33.69 33.73 32.75 33.15 859,376 -0.78(-2.30%)
May 01, 2023 33.84 34.01 33.27 33.93 643,055 +0.11(+0.33%)
Apr 28, 2023 33.96 34.51 33.69 33.82 424,591 -0.38(-1.12%)
Apr 27, 2023 34.58 34.74 34.01 34.20 477,258 -0.41(-1.18%)
Apr 26, 2023 36.06 36.10 34.40 34.61 754,089 -1.46(-4.05%)
Apr 25, 2023 36.13 36.72 35.69 36.07 975,539 +0.01(+0.02%)
Apr 24, 2023 34.69 36.84 34.69 36.06 695,139 +2.06(+6.07%)
Apr 21, 2023 33.74 34.11 33.10 34.00 725,126 +0.21(+0.63%)
Apr 20, 2023 34.62 34.91 33.73 33.79 469,348 -1.21(-3.47%)
Apr 19, 2023 35.19 35.52 34.18 35.00 547,506 -0.79(-2.21%)
Apr 18, 2023 35.14 36.00 34.60 35.79 622,491 +0.29(+0.81%)
Apr 17, 2023 34.40 35.82 34.40 35.50 556,121 +1.35(+3.95%)
Apr 14, 2023 34.36 34.84 33.63 34.15 534,387 +0.03(+0.07%)
Apr 13, 2023 33.59 34.92 33.59 34.12 593,532 +0.65(+1.93%)
Apr 12, 2023 33.34 33.79 33.14 33.48 486,342 +0.13(+0.38%)
Apr 11, 2023 32.77 33.75 32.77 33.35 694,951 +0.72(+2.21%)
Apr 10, 2023 32.49 33.22 32.42 32.63 392,994 +0.40(+1.24%)
Apr 06, 2023 32.99 33.04 32.04 32.23 581,874 -0.68(-2.06%)
Apr 05, 2023 32.36 33.04 31.75 32.91 608,940 +0.31(+0.94%)
Apr 04, 2023 33.00 33.04 32.05 32.60 873,801 -0.48(-1.44%)
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.