International Seaways Inc (NY: INSW )

15.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 14.53 15.36 14.23 15.27 597,424 +0.91(+6.34%)
Dec 03, 2021 14.50 14.58 14.11 14.36 695,805 -0.09(-0.62%)
Dec 02, 2021 14.00 14.48 13.84 14.45 552,736 +0.59(+4.26%)
Dec 01, 2021 14.91 14.96 13.77 13.86 705,764 -0.74(-5.07%)
Nov 30, 2021 14.53 14.90 14.04 14.60 932,904 -0.23(-1.55%)
Nov 29, 2021 15.26 15.43 14.79 14.83 367,385 -0.18(-1.20%)
Nov 26, 2021 14.93 15.21 14.68 15.01 280,539 -0.67(-4.27%)
Nov 24, 2021 14.98 15.76 14.71 15.68 311,725 +0.62(+4.12%)
Nov 23, 2021 15.46 15.78 14.98 15.06 457,186 -0.34(-2.21%)
Nov 22, 2021 15.51 15.91 15.39 15.40 378,601 -0.19(-1.22%)
Nov 19, 2021 15.94 16.08 15.50 15.59 580,103 -0.54(-3.35%)
Nov 18, 2021 16.59 16.16 15.92 16.13 594,868 -0.44(-2.66%)
Nov 17, 2021 16.90 17.47 16.50 16.57 523,167 -0.39(-2.30%)
Nov 16, 2021 17.67 17.75 16.50 16.96 640,868 -0.82(-4.61%)
Nov 15, 2021 18.23 18.23 17.33 17.78 427,973 -0.36(-1.98%)
Nov 12, 2021 17.70 18.16 17.59 18.14 425,395 +0.21(+1.17%)
Nov 11, 2021 17.50 18.08 17.28 17.93 435,748 +0.58(+3.34%)
Nov 10, 2021 18.79 17.35 559,950 -1.25(-6.72%)
Nov 09, 2021 18.89 19.05 18.10 18.60 446,187 +0.27(+1.47%)
Nov 08, 2021 18.96 19.04 18.29 18.33 316,015 -0.42(-2.24%)
Nov 05, 2021 18.99 19.09 18.45 18.75 333,866 +0.09(+0.48%)
Nov 04, 2021 18.50 19.10 18.43 18.66 315,680 +0.22(+1.19%)
Nov 03, 2021 17.88 18.69 17.75 18.44 243,313 +0.34(+1.88%)
Nov 02, 2021 18.29 18.29 17.57 18.10 259,070 -0.25(-1.36%)
Nov 01, 2021 17.68 18.36 17.55 18.35 210,480 +0.80(+4.56%)
Oct 29, 2021 17.53 17.84 17.36 17.55 186,129 +0.05(+0.29%)
Oct 28, 2021 17.34 17.68 17.22 17.50 217,398 +0.19(+1.10%)
Oct 27, 2021 17.16 17.94 17.16 17.31 244,759 -0.12(-0.69%)
Oct 26, 2021 18.25 17.40 17.43 207,184 -0.82(-4.49%)
Oct 25, 2021 18.45 18.47 17.88 18.25 180,549 +0.05(+0.27%)
Oct 22, 2021 18.42 18.42 17.65 18.20 293,782 -0.22(-1.19%)
Oct 21, 2021 18.88 18.90 18.32 18.42 375,527 -0.41(-2.18%)
Oct 20, 2021 18.56 18.85 18.30 18.83 245,393 +0.21(+1.13%)
Oct 19, 2021 17.90 18.74 17.90 18.62 338,960 +0.90(+5.08%)
Oct 18, 2021 17.18 17.86 17.01 17.72 196,492 +0.66(+3.87%)
Oct 15, 2021 16.98 18.30 16.89 17.06 457,620 +0.43(+2.59%)
Oct 14, 2021 17.15 17.23 16.59 16.63 528,859 -0.33(-1.95%)
Oct 13, 2021 16.74 17.15 16.46 16.96 245,097 +0.17(+1.01%)
Oct 12, 2021 17.39 17.42 16.53 16.79 820,738 -0.55(-3.17%)
Oct 11, 2021 17.35 17.78 17.08 17.34 627,305 +0.15(+0.87%)
Oct 08, 2021 17.63 18.00 17.16 17.19 286,603 -0.40(-2.27%)
Oct 07, 2021 17.64 17.82 17.30 17.59 310,484 -0.08(-0.45%)
Oct 06, 2021 18.37 18.40 17.61 17.67 302,256 -0.98(-5.25%)
Oct 05, 2021 19.14 19.14 18.46 18.65 400,897 -0.38(-2.00%)
Oct 04, 2021 19.03 19.13 18.74 19.03 507,911 +0.02(+0.11%)
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.