Skip to main content

International Seaways Inc (NY: INSW )

55.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.65 12.76 12.33 12.42 129,310 -0.29(-2.25%)
Jan 30, 2017 12.85 13.03 12.68 12.71 319,239 -0.23(-1.77%)
Jan 27, 2017 12.84 13.03 12.82 12.94 194,342 +0.09(+0.67%)
Jan 26, 2017 12.90 12.93 12.72 12.85 193,672 -0.09(-0.72%)
Jan 25, 2017 12.83 12.98 12.83 12.94 106,836 +0.12(+0.95%)
Jan 24, 2017 12.28 12.85 12.28 12.82 119,782 +0.61(+4.97%)
Jan 23, 2017 12.26 12.36 12.17 12.21 149,598 -0.06(-0.47%)
Jan 20, 2017 12.21 12.36 11.89 12.27 129,089 +0.07(+0.59%)
Jan 19, 2017 12.22 12.40 12.12 12.20 202,132 +0.02(+0.18%)
Jan 18, 2017 11.86 12.39 11.77 12.18 218,817 +0.34(+2.90%)
Jan 17, 2017 11.51 11.86 11.36 11.83 141,491 +0.42(+3.69%)
Jan 13, 2017 11.41 11.41 11.41 0 +0.07(+0.63%)
Jan 12, 2017 11.25 11.43 11.24 11.34 254,255 +0.09(+0.76%)
Jan 11, 2017 11.36 11.50 10.87 11.26 168,939 -0.06(-0.57%)
Jan 10, 2017 11.42 11.56 11.19 11.32 215,668 -0.04(-0.31%)
Jan 09, 2017 10.96 11.53 10.76 11.36 129,018 +0.40(+3.65%)
Jan 06, 2017 10.77 11.00 10.59 10.96 241,766 +0.21(+2.00%)
Jan 05, 2017 10.73 10.79 10.53 10.74 648,522 +0.16(+1.55%)
Jan 04, 2017 10.33 10.73 10.33 10.58 472,215 +0.29(+2.85%)
Jan 03, 2017 10.11 10.61 10.11 10.28 444,896 +0.25(+2.49%)
Dec 30, 2016 10.03 10.03 10.03 0 +0.14(+1.37%)
Dec 29, 2016 10.01 10.05 9.862 9.898 89,874 -0.06(-0.57%)
Dec 28, 2016 10.01 10.04 9.841 9.955 244,516 +0.02(+0.22%)
Dec 27, 2016 10.08 10.25 9.808 9.934 403,536 -0.07(-0.71%)
Dec 23, 2016 10.01 10.01 10.01 0 +0.71(+7.61%)
Dec 22, 2016 9.555 9.555 8.997 9.298 118,920 -0.21(-2.18%)
Dec 21, 2016 9.719 9.855 9.340 9.505 170,449 -0.28(-2.85%)
Dec 20, 2016 9.984 10.05 9.683 9.783 131,788 -0.19(-1.86%)
Dec 19, 2016 9.998 10.19 9.884 9.969 148,345 -0.06(-0.64%)
Dec 16, 2016 9.841 10.16 9.805 10.03 691,976 +0.23(+2.33%)
Dec 15, 2016 9.855 10.13 9.719 9.805 276,140 -0.07(-0.72%)
Dec 14, 2016 10.16 10.38 9.666 9.876 254,656 -0.30(-2.95%)
Dec 13, 2016 10.63 10.72 10.13 10.18 321,743 -0.46(-4.30%)
Dec 12, 2016 10.44 10.72 10.30 10.63 314,266 +0.37(+3.62%)
Dec 09, 2016 9.934 10.32 9.879 10.26 268,984 +0.59(+6.06%)
Dec 08, 2016 9.083 10.33 9.083 9.676 491,839 +0.73(+8.15%)
Dec 07, 2016 8.576 9.240 8.569 8.947 272,315 +0.37(+4.33%)
Dec 06, 2016 7.618 8.769 7.618 8.576 302,452 +0.97(+12.78%)
Dec 05, 2016 8.061 8.061 7.404 7.604 455,447 -0.67(-8.12%)
Dec 02, 2016 9.183 9.219 7.883 8.276 461,270 -0.98(-10.58%)
Dec 01, 2016 10.26 11.93 8.980 9.255 534,090 -1.47(-13.67%)
Nov 30, 2016 11.07 11.07 10.72 10.72 2,033 -0.62(-5.48%)
Nov 28, 2016 11.34 11.34 11.34 0 -0.09(-0.81%)
Nov 23, 2016 11.43 93 +0.39(+3.49%)
Nov 22, 2016 11.05 11.05 11.05 11.05 139 +1.00(+9.96%)
Nov 21, 2016 10.05 10.05 10.05 10.05 279 +0.08(+0.79%)
Nov 18, 2016 10.25 10.25 9.290 9.969 975 -0.98(-8.91%)
Nov 17, 2016 6.446 11.28 6.446 10.94 10,377 +3.87(+54.69%)
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.