Skip to main content

International Seaways Inc (NY: INSW )

59.94 -0.37 (-0.61%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.11 34.43 33.26 34.08 903,421 +0.32(+0.96%)
Nov 29, 2022 34.87 34.87 33.69 33.76 581,391 -0.17(-0.49%)
Nov 28, 2022 34.64 34.67 33.48 33.92 690,880 -1.47(-4.16%)
Nov 25, 2022 34.19 35.44 33.71 35.40 407,208 +1.34(+3.93%)
Nov 23, 2022 36.41 36.99 33.75 34.06 865,080 -2.52(-6.88%)
Nov 22, 2022 36.09 37.23 35.96 36.58 947,719 +0.74(+2.05%)
Nov 21, 2022 36.39 36.49 35.10 35.84 682,426 -0.47(-1.31%)
Nov 18, 2022 36.16 36.57 35.58 36.31 592,499 -0.07(-0.20%)
Nov 17, 2022 34.85 36.42 34.55 36.39 683,609 +1.42(+4.05%)
Nov 16, 2022 34.64 35.64 34.30 34.97 1,048,071 +0.16(+0.45%)
Nov 15, 2022 35.63 35.95 34.56 34.81 1,237,884 -0.79(-2.22%)
Nov 14, 2022 35.01 36.51 34.72 35.60 990,612 +1.34(+3.93%)
Nov 11, 2022 34.87 35.51 32.86 34.26 1,308,588 -0.59(-1.68%)
Nov 10, 2022 36.47 36.73 34.54 34.84 1,253,450 -1.23(-3.42%)
Nov 09, 2022 36.49 38.07 35.97 36.08 1,130,481 +0.34(+0.95%)
Nov 08, 2022 34.89 37.18 34.08 35.74 1,042,741 +0.42(+1.19%)
Nov 07, 2022 35.74 36.73 35.10 35.32 1,071,013 -0.25(-0.69%)
Nov 04, 2022 34.87 35.59 34.48 35.56 624,853 +1.35(+3.95%)
Nov 03, 2022 34.53 35.12 34.09 34.21 620,391 -0.37(-1.08%)
Nov 02, 2022 34.49 35.48 34.31 34.58 669,715 -0.13(-0.39%)
Nov 01, 2022 33.79 35.03 33.36 34.72 683,091 +1.16(+3.47%)
Oct 31, 2022 32.58 33.74 32.18 33.55 658,161 +1.00(+3.06%)
Oct 28, 2022 33.46 33.60 31.88 32.56 877,111 -0.72(-2.16%)
Oct 27, 2022 33.10 33.72 32.46 33.28 634,317 +0.81(+2.51%)
Oct 26, 2022 32.81 33.13 32.41 32.46 595,791 +0.11(+0.34%)
Oct 25, 2022 32.10 32.67 31.71 32.35 571,587 +0.02(+0.05%)
Oct 24, 2022 32.27 32.43 31.58 32.33 560,233 +0.40(+1.24%)
Oct 21, 2022 31.20 32.03 30.92 31.94 748,830 +1.24(+4.05%)
Oct 20, 2022 31.25 31.56 30.47 30.70 694,359 -0.86(-2.73%)
Oct 19, 2022 31.31 31.64 30.71 31.56 868,224 +0.16(+0.50%)
Oct 18, 2022 31.30 31.73 30.93 31.40 940,125 +0.91(+2.98%)
Oct 17, 2022 30.49 31.20 30.12 30.49 1,204,601 +0.11(+0.36%)
Oct 14, 2022 29.85 30.49 29.19 30.38 658,941 +0.81(+2.73%)
Oct 13, 2022 28.60 29.61 28.32 29.57 715,035 +1.04(+3.63%)
Oct 12, 2022 27.75 28.56 27.32 28.54 581,537 +0.85(+3.06%)
Oct 11, 2022 27.07 28.08 26.38 27.69 666,878 +0.55(+2.01%)
Oct 10, 2022 27.03 27.72 26.88 27.14 520,252 +0.04(+0.15%)
Oct 07, 2022 27.08 27.82 26.88 27.10 691,079 +0.09(+0.32%)
Oct 06, 2022 26.11 27.40 25.86 27.02 611,216 +0.81(+3.11%)
Oct 05, 2022 26.20 26.54 25.42 26.20 679,512 -0.49(-1.84%)
Oct 04, 2022 28.01 28.01 26.36 26.69 1,042,392 -0.99(-3.57%)
Oct 03, 2022 28.20 28.87 27.58 27.68 1,086,720 -0.11(-0.40%)
Sep 30, 2022 27.37 28.05 27.36 27.79 1,160,178 +0.27(+0.98%)
Sep 29, 2022 27.54 28.13 26.62 27.52 1,230,538 -0.09(-0.34%)
Sep 28, 2022 27.38 27.87 26.51 27.62 573,215 +0.08(+0.29%)
Sep 27, 2022 27.39 27.89 27.05 27.54 815,317 +0.61(+2.26%)
Sep 26, 2022 26.50 28.15 26.50 26.93 1,019,736 +0.28(+1.07%)
Sep 23, 2022 26.89 26.89 25.74 26.65 1,564,187 -1.05(-3.80%)
Sep 22, 2022 28.13 28.64 27.60 27.70 732,390 -0.15(-0.54%)
Sep 21, 2022 28.80 29.00 27.84 27.85 537,150 -0.59(-2.09%)
Sep 20, 2022 28.42 28.80 28.04 28.44 946,901 -0.04(-0.14%)
Sep 19, 2022 26.56 29.05 26.24 28.48 2,092,882 +1.91(+7.17%)
Sep 16, 2022 26.51 26.68 25.70 26.57 1,431,216 -0.24(-0.89%)
Sep 15, 2022 26.50 26.94 26.25 26.81 613,041 -0.05(-0.18%)
Sep 14, 2022 26.16 27.10 25.98 26.86 1,230,659 +1.14(+4.43%)
Sep 13, 2022 25.38 26.23 25.21 25.72 902,912 +0.10(+0.37%)
Sep 12, 2022 25.62 25.93 25.28 25.63 802,858 -0.02(-0.06%)
Sep 09, 2022 25.67 25.83 25.37 25.64 642,644 +0.54(+2.17%)
Sep 08, 2022 24.41 25.26 24.41 25.10 370,458 +0.68(+2.78%)
Sep 07, 2022 24.70 24.72 23.68 24.42 669,758 -0.84(-3.31%)
Sep 06, 2022 24.72 25.54 24.60 25.25 780,070 +1.10(+4.57%)
Sep 02, 2022 23.35 24.16 23.00 24.15 607,072 +1.38(+6.06%)
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.