International Seaways Inc (NY: INSW )

43.57 +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 43.78 43.94 43.27 43.57 539,538 +0.03(+0.07%)
Oct 31, 2024 43.05 44.03 43.00 43.54 648,536 +0.21(+0.48%)
Oct 30, 2024 43.87 43.90 43.06 43.33 781,669 -0.66(-1.50%)
Oct 29, 2024 44.55 44.69 43.69 43.99 419,245 -0.75(-1.68%)
Oct 28, 2024 44.58 45.08 44.16 44.74 576,865 -0.70(-1.54%)
Oct 25, 2024 45.20 45.72 45.07 45.44 473,931 +0.43(+0.96%)
Oct 24, 2024 45.29 45.40 44.68 45.01 675,768 -0.07(-0.16%)
Oct 23, 2024 46.13 46.32 44.73 45.08 1,352,838 -2.91(-6.06%)
Oct 22, 2024 49.26 49.45 47.95 47.99 474,024 -1.51(-3.05%)
Oct 21, 2024 50.36 50.36 48.87 49.50 947,510 -0.48(-0.96%)
Oct 18, 2024 49.56 50.40 49.13 49.98 810,322 +0.90(+1.83%)
Oct 17, 2024 49.32 49.63 48.51 49.08 369,087 +0.05(+0.10%)
Oct 16, 2024 48.86 49.76 48.76 49.03 480,498 +0.51(+1.05%)
Oct 15, 2024 49.91 50.01 48.50 48.52 890,845 -2.17(-4.28%)
Oct 14, 2024 51.67 51.77 50.66 50.69 496,158 -1.24(-2.39%)
Oct 11, 2024 51.91 52.43 51.45 51.93 405,134 -0.09(-0.17%)
Oct 10, 2024 51.99 52.37 51.85 52.02 298,814 +0.19(+0.37%)
Oct 09, 2024 52.55 52.66 51.68 51.83 536,838 -1.28(-2.41%)
Oct 08, 2024 53.49 53.49 52.55 53.11 469,717 -1.02(-1.88%)
Oct 07, 2024 53.72 54.30 53.51 54.13 550,890 +0.63(+1.18%)
Oct 04, 2024 54.75 54.84 53.33 53.50 489,971 -0.80(-1.47%)
Oct 03, 2024 53.28 54.63 53.05 54.30 724,560 +1.31(+2.47%)
Oct 02, 2024 52.46 53.02 52.35 52.99 618,872 +1.60(+3.11%)
Oct 01, 2024 50.88 52.23 50.55 51.39 624,746 -0.17(-0.33%)
Sep 30, 2024 51.80 51.80 50.29 51.56 657,242 -0.26(-0.50%)
Sep 27, 2024 51.97 52.09 51.50 51.82 412,839 -0.19(-0.37%)
Sep 26, 2024 51.25 52.25 51.19 52.01 761,961 +1.40(+2.77%)
Sep 25, 2024 51.06 51.30 50.34 50.61 569,129 -1.10(-2.13%)
Sep 24, 2024 51.37 51.74 50.81 51.71 570,443 +1.00(+1.97%)
Sep 23, 2024 50.36 50.94 50.09 50.71 404,095 +0.47(+0.94%)
Sep 20, 2024 50.60 51.04 49.86 50.24 983,837 -1.56(-3.01%)
Sep 19, 2024 51.53 51.87 50.99 51.80 530,434 +1.17(+2.31%)
Sep 18, 2024 51.19 51.56 50.59 50.63 454,070 -0.32(-0.63%)
Sep 17, 2024 50.86 51.01 50.49 50.95 461,106 +0.37(+0.73%)
Sep 16, 2024 49.76 50.61 49.64 50.58 568,775 +1.26(+2.55%)
Sep 13, 2024 49.49 50.30 49.21 49.32 476,374 +0.19(+0.39%)
Sep 12, 2024 48.65 50.22 48.60 49.13 646,111 +1.46(+3.06%)
Sep 11, 2024 47.61 48.15 47.08 47.67 831,411 +0.94(+2.01%)
Sep 10, 2024 47.99 48.04 45.93 46.73 1,118,489 -1.13(-2.37%)
Sep 09, 2024 47.91 48.40 47.67 47.86 730,652 -0.45(-0.92%)
Sep 06, 2024 48.15 48.95 47.89 48.31 615,070 +0.21(+0.44%)
Sep 05, 2024 48.32 48.76 47.98 48.10 486,440 -0.17(-0.36%)
Sep 04, 2024 48.09 48.69 47.62 48.27 636,872 -0.03(-0.06%)
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.