Skip to main content

International Seaways Inc (NY: INSW )

56.45 +1.40 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.00 14.52 13.98 14.17 586,291 +0.15(+1.06%)
Mar 30, 2022 13.69 14.03 13.66 14.02 393,629 +0.45(+3.30%)
Mar 29, 2022 13.63 13.68 13.15 13.57 843,954 -0.38(-2.76%)
Mar 28, 2022 13.79 13.98 13.60 13.96 747,712 +0.10(+0.74%)
Mar 25, 2022 13.20 13.88 13.18 13.85 497,821 +0.62(+4.69%)
Mar 24, 2022 13.34 13.37 13.06 13.23 785,346 -0.10(-0.77%)
Mar 23, 2022 13.56 13.72 13.30 13.34 880,067 -0.15(-1.11%)
Mar 22, 2022 13.81 13.97 13.41 13.49 1,193,262 -0.30(-2.17%)
Mar 21, 2022 13.35 13.98 13.35 13.78 1,691,884 +0.60(+4.59%)
Mar 18, 2022 13.23 13.29 12.85 13.18 1,025,534 -0.05(-0.42%)
Mar 17, 2022 13.08 13.31 12.94 13.23 911,393 +0.20(+1.57%)
Mar 16, 2022 12.95 13.63 12.83 13.03 1,003,729 +0.23(+1.78%)
Mar 15, 2022 12.57 12.97 12.40 12.80 544,878 +0.01(+0.06%)
Mar 14, 2022 13.29 13.41 12.72 12.79 850,983 -0.66(-4.90%)
Mar 11, 2022 13.97 14.06 13.42 13.45 597,665 -0.62(-4.41%)
Mar 10, 2022 13.70 14.17 13.60 14.07 523,532 +0.34(+2.45%)
Mar 09, 2022 14.18 14.18 13.36 13.74 837,541 -0.60(-4.20%)
Mar 08, 2022 14.70 14.72 13.77 14.34 1,150,007 -0.23(-1.56%)
Mar 07, 2022 14.54 15.31 14.45 14.57 1,531,783 +0.09(+0.65%)
Mar 04, 2022 14.16 14.48 13.70 14.47 978,781 +0.31(+2.15%)
Mar 03, 2022 14.14 14.59 13.90 14.17 953,769 +0.09(+0.61%)
Mar 02, 2022 13.85 14.29 13.43 14.08 1,107,049 -0.04(-0.28%)
Mar 01, 2022 14.44 14.87 13.93 14.12 1,349,988 -0.20(-1.37%)
Feb 28, 2022 14.09 14.86 14.00 14.32 1,453,286 +0.26(+1.84%)
Feb 25, 2022 13.74 14.08 13.68 14.06 844,079 +0.27(+1.99%)
Feb 24, 2022 12.92 13.82 12.70 13.79 1,605,675 +0.81(+6.28%)
Feb 23, 2022 13.11 13.15 12.86 12.97 443,166 -0.09(-0.72%)
Feb 22, 2022 12.85 13.18 12.84 13.06 869,337 +0.31(+2.46%)
Feb 18, 2022 12.75 0 -0.38(-2.86%)
Feb 17, 2022 12.96 13.38 12.96 13.13 1,002,999 +0.26(+2.01%)
Feb 16, 2022 12.83 13.02 12.69 12.87 755,103 +0.06(+0.49%)
Feb 15, 2022 12.52 12.82 12.45 12.81 540,580 +0.19(+1.49%)
Feb 14, 2022 12.73 12.91 12.46 12.62 604,025 -0.11(-0.86%)
Feb 11, 2022 12.45 13.03 12.38 12.73 801,327 +0.33(+2.65%)
Feb 10, 2022 11.97 12.68 11.97 12.40 840,461 +0.22(+1.80%)
Feb 09, 2022 11.96 12.22 11.91 12.18 545,679 +0.23(+1.97%)
Feb 08, 2022 12.24 12.33 11.86 11.95 565,287 -0.26(-2.12%)
Feb 07, 2022 11.73 12.31 11.70 12.20 688,411 +0.45(+3.86%)
Feb 04, 2022 11.50 11.86 11.35 11.75 828,294 +0.28(+2.46%)
Feb 03, 2022 11.59 11.65 11.47 582,185 -0.29(-2.46%)
Feb 02, 2022 12.09 12.21 11.68 11.76 779,742 -0.12(-0.99%)
Feb 01, 2022 11.35 11.91 11.29 11.88 852,208 +0.45(+3.98%)
Jan 31, 2022 11.19 11.50 11.42 912,633 +0.22(+1.96%)
Jan 28, 2022 11.07 11.31 10.88 11.20 787,031 +0.14(+1.27%)
Jan 27, 2022 10.93 11.21 10.84 11.06 741,040 +0.31(+2.84%)
Jan 26, 2022 11.15 11.25 10.66 10.76 787,275 -0.25(-2.28%)
Jan 25, 2022 10.63 11.12 10.46 11.01 754,357 +0.14(+1.30%)
Jan 24, 2022 10.66 10.90 10.22 10.87 1,024,228 +0.09(+0.80%)
Jan 21, 2022 11.15 11.30 10.76 10.78 942,345 -0.54(-4.77%)
Jan 20, 2022 11.66 11.89 11.28 11.32 708,053 -0.41(-3.47%)
Jan 19, 2022 11.77 11.92 11.69 11.73 597,547 -0.01(-0.07%)
Jan 18, 2022 11.98 12.12 11.66 11.73 766,929 -0.25(-2.09%)
Jan 14, 2022 11.98 0 -0.02(-0.13%)
Jan 13, 2022 12.21 12.32 11.70 12.00 941,135 -0.27(-2.17%)
Jan 12, 2022 12.36 12.44 12.16 12.27 486,689 -0.02(-0.19%)
Jan 11, 2022 11.93 12.53 11.90 12.29 750,820 +0.45(+3.77%)
Jan 10, 2022 11.99 12.02 11.58 11.84 665,776 -0.06(-0.53%)
Jan 07, 2022 11.66 11.98 11.59 11.91 594,645 +0.28(+2.42%)
Jan 06, 2022 11.70 11.79 11.47 11.62 579,358 +0.06(+0.54%)
Jan 05, 2022 12.09 12.24 11.55 11.56 508,725 -0.45(-3.72%)
Jan 04, 2022 12.01 12.24 11.88 12.01 596,812 +0.08(+0.66%)
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.