Skip to main content

International Seaways Inc (NY: INSW )

52.93 +0.44 (+0.84%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.59 44.00 41.58 43.17 2,590,216 +2.36(+5.78%)
Feb 27, 2023 40.10 41.09 39.76 40.81 1,332,181 +1.29(+3.27%)
Feb 24, 2023 38.60 40.05 38.39 39.52 1,234,276 +1.16(+3.02%)
Feb 23, 2023 36.98 38.75 36.98 38.36 1,170,940 +1.78(+4.86%)
Feb 22, 2023 37.12 37.44 36.34 36.58 527,861 -0.92(-2.46%)
Feb 21, 2023 37.72 38.70 37.49 37.50 671,739 -0.02(-0.04%)
Feb 17, 2023 38.52 38.72 37.35 37.52 579,348 -1.05(-2.72%)
Feb 16, 2023 38.28 38.87 37.62 38.57 776,003 +0.23(+0.59%)
Feb 15, 2023 37.68 38.51 37.30 38.34 683,685 +0.33(+0.86%)
Feb 14, 2023 37.70 38.53 36.59 38.01 673,920 -0.16(-0.42%)
Feb 13, 2023 36.52 38.21 36.15 38.17 838,810 +1.80(+4.96%)
Feb 10, 2023 36.54 36.83 35.95 36.37 443,973 -0.25(-0.69%)
Feb 09, 2023 36.37 37.18 36.26 36.62 669,685 +0.53(+1.46%)
Feb 08, 2023 36.11 36.65 35.53 36.09 535,440 -0.20(-0.55%)
Feb 07, 2023 34.98 36.37 34.98 36.29 1,053,588 +1.22(+3.47%)
Feb 06, 2023 34.32 36.27 34.09 35.08 1,248,811 +1.34(+3.98%)
Feb 03, 2023 32.51 34.03 32.27 33.73 767,168 +1.41(+4.36%)
Feb 02, 2023 32.88 33.31 31.58 32.32 812,161 -0.63(-1.91%)
Feb 01, 2023 32.81 33.52 32.63 32.95 838,557 +0.36(+1.11%)
Jan 31, 2023 31.64 32.73 31.33 32.59 496,980 +1.02(+3.24%)
Jan 30, 2023 31.63 32.42 31.57 31.57 396,712 -0.20(-0.63%)
Jan 27, 2023 31.10 32.03 31.08 31.77 356,937 +0.67(+2.16%)
Jan 26, 2023 32.17 32.17 30.60 31.10 368,501 -0.76(-2.40%)
Jan 25, 2023 31.97 32.40 31.08 31.86 841,470 -0.41(-1.27%)
Jan 24, 2023 31.64 32.56 31.43 32.27 513,742 +0.60(+1.91%)
Jan 23, 2023 32.58 32.87 31.63 31.67 870,685 -1.06(-3.23%)
Jan 20, 2023 32.64 33.05 32.19 32.73 592,624 +0.54(+1.67%)
Jan 19, 2023 32.01 32.49 31.80 32.19 371,634 +0.09(+0.29%)
Jan 18, 2023 33.32 33.48 31.98 32.10 584,377 -1.13(-3.41%)
Jan 17, 2023 32.14 33.27 32.14 33.23 1,046,677 +1.37(+4.29%)
Jan 13, 2023 31.05 31.91 30.94 31.86 696,355 +1.02(+3.32%)
Jan 12, 2023 29.50 31.27 29.50 30.84 899,619 +1.79(+6.15%)
Jan 11, 2023 30.46 31.27 29.03 29.05 763,094 -1.38(-4.55%)
Jan 10, 2023 29.12 30.65 29.02 30.44 1,377,995 +2.13(+7.53%)
Jan 09, 2023 29.28 29.32 28.11 28.30 513,022 -0.65(-2.23%)
Jan 06, 2023 29.20 29.39 28.87 28.95 543,918 -0.16(-0.55%)
Jan 05, 2023 28.01 29.13 27.87 29.11 630,951 +1.17(+4.21%)
Jan 04, 2023 28.75 28.98 27.73 27.93 1,017,190 -1.35(-4.61%)
Jan 03, 2023 30.73 30.79 29.01 29.29 537,083 -1.78(-5.73%)
Dec 30, 2022 30.79 31.15 30.49 31.07 382,181 +0.04(+0.14%)
Dec 29, 2022 30.74 31.29 30.58 31.02 289,192 +0.33(+1.07%)
Dec 28, 2022 31.84 31.85 30.37 30.70 415,727 -1.44(-4.49%)
Dec 27, 2022 31.67 32.21 31.33 32.14 367,250 +0.32(+1.00%)
Dec 23, 2022 31.79 32.08 31.22 31.82 355,419 +0.07(+0.21%)
Dec 22, 2022 32.22 32.22 31.13 31.75 380,346 -0.39(-1.23%)
Dec 21, 2022 32.92 32.98 31.93 32.15 441,556 -0.51(-1.57%)
Dec 20, 2022 32.30 32.89 32.13 32.66 562,695 +0.51(+1.59%)
Dec 19, 2022 32.47 32.70 31.35 32.15 423,727 -0.30(-0.93%)
Dec 16, 2022 32.31 32.93 31.82 32.45 1,033,498 -0.38(-1.15%)
Dec 15, 2022 32.51 33.22 32.27 32.83 792,533 +0.44(+1.35%)
Dec 14, 2022 33.18 33.38 31.83 32.39 724,435 -0.77(-2.33%)
Dec 13, 2022 33.56 33.63 32.91 33.16 760,619 -0.35(-1.05%)
Dec 12, 2022 32.68 34.00 32.68 33.52 921,430 +1.33(+4.12%)
Dec 09, 2022 32.73 33.26 32.14 32.19 432,304 -0.64(-1.94%)
Dec 08, 2022 32.32 33.61 32.21 32.83 542,880 +1.12(+3.55%)
Dec 07, 2022 33.39 33.39 31.27 31.70 1,267,359 -1.55(-4.67%)
Dec 06, 2022 34.90 35.29 33.02 33.26 601,293 -1.78(-5.08%)
Dec 05, 2022 36.09 36.32 34.81 35.03 398,211 -0.51(-1.45%)
Dec 02, 2022 34.55 35.78 34.10 35.55 814,277 +0.71(+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.