Skip to main content

International Seaways Inc (NY: INSW )

56.45 +1.40 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.96 34.51 33.69 33.82 424,591 -0.38(-1.12%)
Apr 27, 2023 34.58 34.74 34.01 34.20 477,258 -0.41(-1.18%)
Apr 26, 2023 36.06 36.10 34.40 34.61 754,089 -1.46(-4.05%)
Apr 25, 2023 36.13 36.72 35.69 36.07 975,539 +0.01(+0.02%)
Apr 24, 2023 34.69 36.84 34.69 36.06 695,139 +2.06(+6.07%)
Apr 21, 2023 33.74 34.11 33.10 34.00 725,126 +0.21(+0.63%)
Apr 20, 2023 34.62 34.91 33.73 33.79 469,348 -1.21(-3.47%)
Apr 19, 2023 35.19 35.52 34.18 35.00 547,506 -0.79(-2.21%)
Apr 18, 2023 35.14 36.00 34.60 35.79 622,491 +0.29(+0.81%)
Apr 17, 2023 34.40 35.82 34.40 35.50 556,121 +1.35(+3.95%)
Apr 14, 2023 34.36 34.84 33.63 34.15 534,387 +0.03(+0.07%)
Apr 13, 2023 33.59 34.92 33.59 34.12 593,532 +0.65(+1.93%)
Apr 12, 2023 33.34 33.79 33.14 33.48 486,342 +0.13(+0.38%)
Apr 11, 2023 32.77 33.75 32.77 33.35 694,951 +0.72(+2.21%)
Apr 10, 2023 32.49 33.22 32.42 32.63 392,994 +0.40(+1.24%)
Apr 06, 2023 32.99 33.04 32.04 32.23 581,874 -0.68(-2.06%)
Apr 05, 2023 32.36 33.04 31.75 32.91 608,940 +0.31(+0.94%)
Apr 04, 2023 33.00 33.04 32.05 32.60 873,801 -0.48(-1.44%)
Apr 03, 2023 35.08 35.32 32.30 33.08 1,624,168 -2.32(-6.55%)
Mar 31, 2023 34.99 35.45 34.80 35.40 1,088,964 +0.54(+1.53%)
Mar 30, 2023 35.56 35.59 34.33 34.86 618,089 -0.46(-1.30%)
Mar 29, 2023 36.52 36.82 35.29 35.32 594,992 -1.02(-2.80%)
Mar 28, 2023 36.48 37.00 36.26 36.34 541,505 -0.11(-0.30%)
Mar 27, 2023 36.27 36.81 35.60 36.45 809,667 +0.65(+1.80%)
Mar 24, 2023 35.51 36.27 35.03 35.81 788,382 -0.39(-1.08%)
Mar 23, 2023 37.59 38.79 36.01 36.20 826,443 -1.15(-3.07%)
Mar 22, 2023 37.78 38.40 36.61 37.34 694,365 -0.53(-1.39%)
Mar 21, 2023 37.37 38.23 37.17 37.87 708,295 +2.01(+5.61%)
Mar 20, 2023 34.89 36.46 34.85 35.86 822,186 +1.27(+3.68%)
Mar 17, 2023 35.46 35.92 34.20 34.58 1,119,076 -0.50(-1.43%)
Mar 16, 2023 35.09 35.39 33.94 35.08 1,054,809 -0.39(-1.10%)
Mar 15, 2023 36.35 36.53 35.03 35.48 1,064,012 -2.31(-6.11%)
Mar 14, 2023 37.69 39.00 37.56 37.79 718,635 +0.54(+1.44%)
Mar 13, 2023 36.80 38.13 35.46 37.25 1,182,733 -1.36(-3.52%)
Mar 10, 2023 40.02 40.82 38.53 38.61 1,331,489 -1.39(-3.48%)
Mar 09, 2023 41.97 42.23 39.85 40.00 1,090,439 -1.79(-4.28%)
Mar 08, 2023 42.12 42.95 41.16 41.79 906,559 +0.19(+0.45%)
Mar 07, 2023 41.84 41.84 40.54 41.60 782,190 -0.33(-0.78%)
Mar 06, 2023 43.02 43.02 41.18 41.93 788,263 -1.09(-2.53%)
Mar 03, 2023 42.79 43.32 41.79 43.02 692,344 +0.46(+1.07%)
Mar 02, 2023 41.64 42.86 40.88 42.56 997,318 +0.85(+2.05%)
Mar 01, 2023 42.20 42.29 41.33 41.71 912,850 -0.14(-0.33%)
Feb 28, 2023 41.29 42.66 40.31 41.85 2,671,820 +2.29(+5.78%)
Feb 27, 2023 38.88 39.84 38.54 39.56 1,374,151 +1.25(+3.27%)
Feb 24, 2023 37.42 38.83 37.22 38.31 1,273,162 +1.12(+3.02%)
Feb 23, 2023 35.85 37.57 35.85 37.19 1,207,830 +1.72(+4.86%)
Feb 22, 2023 35.98 36.30 35.23 35.46 544,491 -0.89(-2.46%)
Feb 21, 2023 36.57 37.52 36.35 36.36 692,902 -0.02(-0.04%)
Feb 17, 2023 37.34 37.54 36.21 36.37 597,600 -1.02(-2.72%)
Feb 16, 2023 37.11 37.69 36.47 37.39 800,451 +0.22(+0.59%)
Feb 15, 2023 36.53 37.33 36.16 37.17 705,224 +0.32(+0.86%)
Feb 14, 2023 36.55 37.36 35.47 36.85 695,152 -0.15(-0.42%)
Feb 13, 2023 35.40 37.04 35.04 37.01 865,236 +1.75(+4.96%)
Feb 10, 2023 35.42 35.70 34.85 35.26 457,960 -0.24(-0.69%)
Feb 09, 2023 35.26 36.04 35.16 35.50 690,783 +0.51(+1.46%)
Feb 08, 2023 35.01 35.53 34.44 34.99 552,309 -0.20(-0.56%)
Feb 07, 2023 33.91 35.26 33.91 35.18 1,086,781 +1.18(+3.47%)
Feb 06, 2023 33.27 35.16 33.04 34.00 1,288,155 +1.30(+3.98%)
Feb 03, 2023 31.52 32.99 31.29 32.70 791,337 +1.37(+4.36%)
Feb 02, 2023 31.87 32.29 30.62 31.34 837,748 -0.61(-1.91%)
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.