Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Seaways Inc (NY: INSW )

54.89 -2.28 (-3.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.67 12.79 12.36 12.44 129,084 -0.29(-2.25%)
Jan 30, 2017 12.87 13.05 12.70 12.73 318,681 -0.23(-1.77%)
Jan 27, 2017 12.86 13.05 12.84 12.96 194,003 +0.09(+0.67%)
Jan 26, 2017 12.92 12.95 12.74 12.87 193,333 -0.09(-0.72%)
Jan 25, 2017 12.85 13.01 12.85 12.96 106,649 +0.12(+0.95%)
Jan 24, 2017 12.31 12.87 12.31 12.84 119,573 +0.61(+4.97%)
Jan 23, 2017 12.28 12.38 12.19 12.23 149,337 -0.06(-0.47%)
Jan 20, 2017 12.23 12.38 11.91 12.29 128,863 +0.07(+0.59%)
Jan 19, 2017 12.24 12.42 12.14 12.22 201,779 +0.02(+0.18%)
Jan 18, 2017 11.88 12.41 11.79 12.20 218,435 +0.34(+2.90%)
Jan 17, 2017 11.53 11.88 11.38 11.86 141,243 +0.42(+3.69%)
Jan 13, 2017 11.43 11.43 11.43 0 +0.07(+0.63%)
Jan 12, 2017 11.27 11.45 11.26 11.36 253,810 +0.09(+0.76%)
Jan 11, 2017 11.38 11.52 10.89 11.28 168,644 -0.06(-0.57%)
Jan 10, 2017 11.44 11.58 11.21 11.34 215,291 -0.04(-0.31%)
Jan 09, 2017 10.97 11.55 10.77 11.38 128,792 +0.40(+3.65%)
Jan 06, 2017 10.79 11.02 10.61 10.97 241,343 +0.21(+2.00%)
Jan 05, 2017 10.75 10.81 10.55 10.76 647,388 +0.16(+1.55%)
Jan 04, 2017 10.34 10.75 10.34 10.60 471,389 +0.29(+2.85%)
Jan 03, 2017 10.12 10.63 10.12 10.30 444,118 +0.25(+2.49%)
Dec 30, 2016 10.05 10.05 10.05 0 +0.14(+1.37%)
Dec 29, 2016 10.03 10.07 9.879 9.915 89,716 -0.06(-0.57%)
Dec 28, 2016 10.02 10.06 9.858 9.972 244,088 +0.02(+0.22%)
Dec 27, 2016 10.09 10.27 9.825 9.951 402,830 -0.07(-0.71%)
Dec 23, 2016 10.02 10.02 10.02 0 +0.71(+7.61%)
Dec 22, 2016 9.572 9.572 9.013 9.314 118,712 -0.21(-2.18%)
Dec 21, 2016 9.736 9.872 9.357 9.521 170,151 -0.28(-2.85%)
Dec 20, 2016 10.00 10.07 9.700 9.801 131,558 -0.19(-1.86%)
Dec 19, 2016 10.02 10.21 9.901 9.987 148,085 -0.06(-0.64%)
Dec 16, 2016 9.858 10.17 9.822 10.05 690,766 +0.23(+2.33%)
Dec 15, 2016 9.872 10.14 9.736 9.822 275,657 -0.07(-0.72%)
Dec 14, 2016 10.17 10.40 9.682 9.894 254,211 -0.30(-2.95%)
Dec 13, 2016 10.65 10.74 10.15 10.19 321,180 -0.46(-4.30%)
Dec 12, 2016 10.46 10.74 10.31 10.65 313,717 +0.37(+3.62%)
Dec 09, 2016 9.951 10.34 9.897 10.28 268,513 +0.59(+6.06%)
Dec 08, 2016 9.099 10.34 9.099 9.693 490,979 +0.73(+8.15%)
Dec 07, 2016 8.591 9.257 8.584 8.963 271,839 +0.37(+4.33%)
Dec 06, 2016 7.631 8.784 7.631 8.591 301,923 +0.97(+12.78%)
Dec 05, 2016 8.075 8.075 7.417 7.617 454,651 -0.67(-8.12%)
Dec 02, 2016 9.199 9.235 7.896 8.290 460,463 -0.98(-10.58%)
Dec 01, 2016 10.27 11.95 8.995 9.271 533,157 -1.47(-13.67%)
Nov 30, 2016 11.09 11.09 10.74 10.74 2,029 -0.62(-5.48%)
Nov 28, 2016 11.36 11.36 11.36 0 -0.09(-0.81%)
Nov 23, 2016 11.45 93 +0.39(+3.49%)
Nov 22, 2016 11.07 11.07 11.07 11.07 139 +1.00(+9.96%)
Nov 21, 2016 10.07 10.07 10.07 10.07 279 +0.08(+0.79%)
Nov 18, 2016 10.27 10.27 9.307 9.987 973 -0.98(-8.91%)
Nov 17, 2016 6.457 11.30 6.457 10.96 10,359 +3.88(+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.