International Seaways Inc (NY: INSW )

20.33 +0.82 (+4.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 19.77 20.87 19.55 20.33 940,981 +0.82(+4.20%)
Jun 23, 2022 20.70 20.98 19.15 19.51 687,232 -0.91(-4.46%)
Jun 22, 2022 21.01 21.30 20.30 20.42 615,530 -1.22(-5.64%)
Jun 21, 2022 21.08 22.22 20.87 21.64 684,239 +0.64(+3.05%)
Jun 17, 2022 22.12 22.50 20.98 21.00 781,128 -1.06(-4.81%)
Jun 16, 2022 21.99 22.15 21.34 22.06 506,086 -0.53(-2.35%)
Jun 15, 2022 22.48 22.72 22.01 22.59 497,075 +0.10(+0.44%)
Jun 14, 2022 22.69 23.30 22.26 22.49 371,374 -0.20(-0.88%)
Jun 13, 2022 23.18 23.36 22.46 22.69 369,580 -1.29(-5.38%)
Jun 10, 2022 22.96 24.05 22.72 23.98 410,751 +0.70(+3.01%)
Jun 09, 2022 24.37 24.40 23.00 23.28 451,033 -1.42(-5.75%)
Jun 08, 2022 24.94 24.94 24.06 24.70 400,530 -0.20(-0.80%)
Jun 07, 2022 24.18 24.99 24.18 24.90 376,072 +0.43(+1.76%)
Jun 06, 2022 24.76 24.84 24.24 24.47 305,999 +0.02(+0.08%)
Jun 03, 2022 23.95 24.52 23.64 24.45 341,067 +0.60(+2.52%)
Jun 02, 2022 24.62 24.91 23.53 23.85 424,482 -0.77(-3.13%)
Jun 01, 2022 24.21 24.86 24.08 24.62 735,047 +0.49(+2.03%)
May 31, 2022 24.70 24.93 23.93 24.13 639,165 -0.38(-1.55%)
May 27, 2022 24.61 24.69 23.90 24.51 341,768 +0.01(+0.04%)
May 26, 2022 24.69 24.79 23.91 24.50 404,500 +0.04(+0.16%)
May 25, 2022 24.00 24.64 23.72 24.46 585,548 +0.59(+2.47%)
May 24, 2022 24.07 24.32 23.53 23.87 484,710 -0.52(-2.13%)
May 23, 2022 23.60 24.86 23.27 24.39 539,541 +0.92(+3.92%)
May 20, 2022 23.67 24.00 22.77 23.47 780,580 -0.10(-0.42%)
May 19, 2022 23.50 23.94 23.20 23.57 523,744 -0.20(-0.84%)
May 18, 2022 23.74 24.11 23.19 23.77 562,029 +0.25(+1.06%)
May 17, 2022 23.75 23.96 22.86 23.52 566,895 +0.00(+0.00%)
May 16, 2022 22.20 23.56 22.16 23.52 866,817 +1.58(+7.20%)
May 13, 2022 21.73 22.45 21.56 21.94 712,759 +0.64(+3.00%)
May 12, 2022 21.73 21.74 20.57 21.30 641,395 -0.55(-2.52%)
May 11, 2022 21.85 22.30 21.64 21.85 465,897 +0.21(+0.97%)
May 10, 2022 20.54 21.66 20.27 21.64 640,840 +1.46(+7.23%)
May 09, 2022 22.18 22.30 20.02 20.18 655,213 -2.59(-11.37%)
May 06, 2022 22.26 22.82 21.95 22.77 1,025,369 +0.69(+3.13%)
May 05, 2022 22.67 22.67 21.73 22.08 611,260 -0.27(-1.21%)
May 04, 2022 21.99 22.72 21.34 22.35 647,135 +0.56(+2.57%)
May 03, 2022 21.11 22.14 21.11 21.79 447,423 +0.68(+3.22%)
May 02, 2022 21.11 21.32 20.38 21.11 756,457 -0.02(-0.09%)
Apr 29, 2022 22.27 22.55 21.09 21.13 696,346 -1.21(-5.42%)
Apr 28, 2022 22.44 22.98 21.90 22.34 1,448,595 +0.06(+0.27%)
Apr 27, 2022 20.63 22.28 20.62 22.28 2,603,796 +1.77(+8.63%)
Apr 26, 2022 20.10 20.66 19.74 20.51 1,035,023 +0.50(+2.50%)
Apr 25, 2022 19.90 20.02 19.30 20.01 2,578,742 -0.35(-1.72%)
Apr 22, 2022 21.31 21.49 20.30 20.36 880,561 -0.99(-4.64%)
Apr 21, 2022 21.75 21.82 21.03 21.35 1,639,429 -0.30(-1.39%)
Apr 20, 2022 21.31 21.75 21.19 21.65 1,290,440 +0.35(+1.64%)
Apr 19, 2022 20.73 21.43 19.92 21.30 2,022,231 +0.56(+2.70%)
Apr 18, 2022 20.71 21.07 20.35 20.74 560,418 +0.07(+0.34%)
Apr 14, 2022 20.65 20.80 20.12 20.67 689,536 +0.06(+0.29%)
Apr 13, 2022 20.36 20.62 19.90 20.61 933,648 +0.24(+1.18%)
Apr 12, 2022 20.17 20.45 19.94 20.37 969,421 +0.40(+2.00%)
Apr 11, 2022 19.80 20.07 19.20 19.97 960,299 +0.17(+0.86%)
Apr 08, 2022 19.65 20.07 19.65 19.80 518,838 +0.17(+0.87%)
Apr 07, 2022 19.59 19.92 19.25 19.63 1,212,264 +0.28(+1.45%)
Apr 06, 2022 18.89 19.95 18.89 19.35 914,228 +0.62(+3.31%)
Apr 05, 2022 18.75 19.05 18.52 18.73 674,281 +0.01(+0.05%)
Apr 04, 2022 18.99 19.12 18.41 18.72 663,260 -0.13(-0.69%)
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.