Skip to main content

International Seaways Inc (NY: INSW )

53.50 -0.80 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 54.75 54.84 53.33 53.50 489,954 -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%)
Sep 03, 2024 49.41 49.55 48.23 48.30 735,523 -1.92(-3.82%)
Aug 30, 2024 49.60 50.99 49.51 50.22 834,850 +1.06(+2.15%)
Aug 29, 2024 49.26 49.30 48.53 49.16 443,422 +0.18(+0.38%)
Aug 28, 2024 49.28 49.41 48.22 48.98 540,675 -0.53(-1.08%)
Aug 27, 2024 49.32 49.64 48.99 49.51 365,337 -0.02(-0.04%)
Aug 26, 2024 49.85 50.56 49.38 49.53 481,841 +0.23(+0.47%)
Aug 23, 2024 48.58 49.77 48.58 49.30 564,251 +0.88(+1.82%)
Aug 22, 2024 48.71 48.77 48.23 48.42 792,168 -0.22(-0.46%)
Aug 21, 2024 48.94 49.40 48.27 48.64 521,085 -0.05(-0.10%)
Aug 20, 2024 48.67 49.03 48.36 48.69 616,234 -0.19(-0.40%)
Aug 19, 2024 49.09 49.69 48.64 48.88 484,464 -0.23(-0.47%)
Aug 16, 2024 49.29 49.78 49.06 49.11 455,011 -0.11(-0.22%)
Aug 15, 2024 48.95 49.63 48.62 49.22 647,749 +1.05(+2.17%)
Aug 14, 2024 48.15 48.59 47.76 48.17 514,759 +0.53(+1.12%)
Aug 13, 2024 47.98 48.02 47.28 47.64 626,672 -0.53(-1.11%)
Aug 12, 2024 47.86 48.64 47.77 48.17 537,575 +0.58(+1.22%)
Aug 09, 2024 47.60 48.15 47.34 47.59 659,236 -0.22(-0.47%)
Aug 08, 2024 47.60 48.13 46.88 47.82 770,815 +0.30(+0.63%)
Aug 07, 2024 48.94 49.90 47.02 47.51 1,406,936 -2.06(-4.16%)
Aug 06, 2024 48.70 50.24 47.95 49.58 613,920 +0.87(+1.79%)
Aug 05, 2024 47.72 48.99 46.36 48.71 764,957 -1.53(-3.05%)
Aug 02, 2024 51.58 51.62 50.01 50.24 773,802 -2.51(-4.76%)
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.