Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.07 14.83 13.98 14.29 1,455,831 +0.26(+1.84%)
Feb 25, 2022 13.71 14.06 13.66 14.03 845,558 +0.27(+1.99%)
Feb 24, 2022 12.89 13.79 12.67 13.76 1,608,487 +0.81(+6.28%)
Feb 23, 2022 13.09 13.13 12.84 12.95 443,942 -0.09(-0.72%)
Feb 22, 2022 12.82 13.16 12.82 13.04 870,860 +0.31(+2.45%)
Feb 18, 2022 12.73 0 -0.38(-2.86%)
Feb 17, 2022 12.94 13.36 12.94 13.10 1,004,756 +0.26(+2.01%)
Feb 16, 2022 12.81 13.00 12.67 12.85 756,426 +0.06(+0.49%)
Feb 15, 2022 12.50 12.80 12.42 12.78 541,527 +0.19(+1.49%)
Feb 14, 2022 12.71 12.89 12.44 12.60 605,083 -0.11(-0.86%)
Feb 11, 2022 12.43 13.00 12.36 12.71 802,731 +0.33(+2.65%)
Feb 10, 2022 11.95 12.66 11.95 12.38 841,933 +0.22(+1.80%)
Feb 09, 2022 11.94 12.20 11.89 12.16 546,634 +0.23(+1.97%)
Feb 08, 2022 12.22 12.31 11.84 11.92 566,277 -0.26(-2.12%)
Feb 07, 2022 11.71 12.29 11.67 12.18 689,616 +0.45(+3.86%)
Feb 04, 2022 11.48 11.84 11.33 11.73 829,744 +0.28(+2.46%)
Feb 03, 2022 11.57 11.63 11.45 583,205 -0.29(-2.46%)
Feb 02, 2022 12.07 12.19 11.66 11.74 781,108 -0.12(-0.99%)
Feb 01, 2022 11.33 11.89 11.27 11.85 853,700 +0.45(+3.98%)
Jan 31, 2022 11.17 11.48 11.40 914,232 +0.22(+1.96%)
Jan 28, 2022 11.05 11.29 10.86 11.18 788,410 +0.14(+1.27%)
Jan 27, 2022 10.91 11.19 10.82 11.04 742,338 +0.30(+2.84%)
Jan 26, 2022 11.13 11.23 10.64 10.74 788,654 -0.25(-2.28%)
Jan 25, 2022 10.61 11.10 10.44 10.99 755,679 +0.14(+1.30%)
Jan 24, 2022 10.64 10.88 10.20 10.85 1,026,022 +0.09(+0.80%)
Jan 21, 2022 11.14 11.28 10.74 10.76 943,995 -0.54(-4.77%)
Jan 20, 2022 11.64 11.87 11.26 11.30 709,293 -0.41(-3.47%)
Jan 19, 2022 11.75 11.90 11.67 11.71 598,593 -0.01(-0.07%)
Jan 18, 2022 11.96 12.10 11.64 11.71 768,272 -0.25(-2.09%)
Jan 14, 2022 11.96 0 -0.02(-0.13%)
Jan 13, 2022 12.19 12.30 11.67 11.98 942,783 -0.27(-2.17%)
Jan 12, 2022 12.34 12.42 12.14 12.24 487,541 -0.02(-0.19%)
Jan 11, 2022 11.91 12.51 11.88 12.27 752,135 +0.45(+3.77%)
Jan 10, 2022 11.97 12.00 11.56 11.82 666,942 -0.06(-0.53%)
Jan 07, 2022 11.64 11.96 11.57 11.89 595,687 +0.28(+2.42%)
Jan 06, 2022 11.68 11.77 11.45 11.60 580,373 +0.06(+0.54%)
Jan 05, 2022 12.07 12.22 11.53 11.54 509,616 -0.45(-3.72%)
Jan 04, 2022 11.99 12.22 11.86 11.99 597,857 +0.08(+0.66%)
Jan 03, 2022 11.63 12.15 11.60 11.91 698,089 +0.44(+3.81%)
Dec 31, 2021 11.30 11.53 11.10 11.47 561,844 +0.10(+0.89%)
Dec 30, 2021 11.24 11.65 11.24 11.37 542,647 +0.03(+0.28%)
Dec 29, 2021 11.60 11.71 11.09 11.34 915,686 -0.24(-2.09%)
Dec 28, 2021 11.31 11.71 11.25 11.58 941,900 +0.35(+3.13%)
Dec 27, 2021 11.41 11.42 11.08 11.23 533,976 -0.26(-2.25%)
Dec 23, 2021 11.85 11.85 11.48 11.49 530,015 -0.33(-2.78%)
Dec 22, 2021 11.75 11.95 11.49 11.82 349,090 +0.05(+0.40%)
Dec 21, 2021 11.67 11.88 11.63 11.77 592,412 +0.22(+1.89%)
Dec 20, 2021 11.70 11.70 11.15 11.55 678,725 -0.36(-3.02%)
Dec 17, 2021 11.56 12.24 11.52 11.91 1,025,646 +0.36(+3.11%)
Dec 16, 2021 12.03 12.20 11.47 11.55 489,033 -0.29(-2.44%)
Dec 15, 2021 11.80 11.93 11.03 11.84 928,095 +0.01(+0.07%)
Dec 14, 2021 11.85 12.17 11.79 11.83 620,559 -0.16(-1.37%)
Dec 13, 2021 12.35 12.36 11.91 11.99 556,351 -0.50(-4.00%)
Dec 10, 2021 12.40 12.57 12.15 12.49 545,104 +0.25(+2.04%)
Dec 09, 2021 12.33 12.45 12.08 12.24 625,896 -0.43(-3.39%)
Dec 08, 2021 12.32 12.77 12.19 12.67 824,639 +0.38(+3.05%)
Dec 07, 2021 12.00 12.54 12.00 12.30 826,945 +0.41(+3.47%)
Dec 06, 2021 11.31 11.96 11.08 11.89 767,442 +0.71(+6.34%)
Dec 03, 2021 11.29 11.35 10.98 11.18 893,821 -0.07(-0.62%)
Dec 02, 2021 10.90 11.27 10.77 11.25 710,037 +0.46(+4.26%)
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.