Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 7:59AM ET - U.S. Markets open in 1 hour and 31 minutes. Dow  0.20% Nasdaq  0.00%

International Shipholding Corp. (ISH)

On Dec 18: 28.20   0.00 (0.00%)

MORE ON ISH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 28.95 28.95 28.00 28.20 96,700 28.20 17-Dec-09 29.79 29.79 28.77 28.85 66,300 28.85 16-Dec-09 29.78 29.92 29.70 29.81 57,500 29.81 15-Dec-09 30.08 30.27 29.44 29.44 67,300 29.44 14-Dec-09 30.16 30.18 29.35 30.08 89,200 30.08 11-Dec-09 32.51 32.51 29.71 30.04 128,200 30.04 10-Dec-09 33.10 33.10 31.85 31.86 99,700 31.86 9-Dec-09 33.01 33.01 32.61 32.91 29,400 32.91 8-Dec-09 32.70 33.43 32.65 33.05 36,400 33.05 7-Dec-09 33.28 33.64 32.85 32.88 28,200 32.88 4-Dec-09 33.54 33.77 32.00 33.20 40,600 33.20 3-Dec-09 34.18 34.22 32.70 32.75 57,000 32.75 2-Dec-09 34.50 34.64 33.63 34.24 28,200 34.24 1-Dec-09 33.28 34.44 33.27 34.34 42,300 34.34 30-Nov-09 34.66 34.66 32.57 33.21 72,600 33.21 27-Nov-09 34.57 35.66 34.57 34.64 26,000 34.64 25-Nov-09 35.77 35.80 35.10 35.60 55,700 35.60 24-Nov-09 35.48 35.75 35.00 35.50 35,300 35.50 23-Nov-09 35.02 35.65 34.82 35.17 49,400 35.17 20-Nov-09 34.66 34.70 34.14 34.52 27,500 34.52 19-Nov-09 36.27 36.27 34.76 34.79 40,300 34.79 18-Nov-09 36.07 36.50 35.64 36.45 40,900 36.45 17-Nov-09 35.68 35.98 35.04 35.95 25,700 35.95 16-Nov-09 34.03 36.31 33.01 35.68 38,300 35.68 13-Nov-09 35.14 35.18 33.56 34.09 73,700 34.09 13-Nov-09 $ 0.50 Dividend 12-Nov-09 36.21 36.32 34.76 34.85 46,500 34.35 11-Nov-09 36.89 36.96 35.68 36.26 53,700 35.74 10-Nov-09 34.61 36.11 34.04 35.18 45,500 34.68 9-Nov-09 35.59 35.78 34.17 34.91 51,600 34.41 6-Nov-09 34.35 35.35 34.35 34.79 32,700 34.29 5-Nov-09 32.72 34.71 32.56 34.53 38,400 34.03 4-Nov-09 33.09 33.19 32.40 32.53 27,600 32.06 3-Nov-09 32.28 32.89 31.90 32.57 45,400 32.10 2-Nov-09 33.16 33.25 31.87 32.47 32,100 32.00 30-Oct-09 33.50 33.77 32.50 33.15 48,300 32.67 29-Oct-09 33.79 34.11 33.17 33.92 40,300 33.43 28-Oct-09 33.40 33.64 32.23 32.39 59,700 31.93 27-Oct-09 33.01 34.21 32.57 33.92 59,400 33.43 26-Oct-09 36.53 36.53 33.02 33.18 78,600 32.70 23-Oct-09 36.28 36.38 35.55 35.69 42,900 35.18 22-Oct-09 35.46 36.48 34.55 36.43 55,700 35.91 21-Oct-09 34.85 37.00 34.85 35.36 128,700 34.85 20-Oct-09 35.09 35.09 34.01 34.84 49,400 34.34 19-Oct-09 33.85 35.08 33.82 34.77 58,200 34.27 16-Oct-09 33.51 33.54 33.12 33.35 16,500 32.87 15-Oct-09 33.14 33.85 33.14 33.68 42,800 33.20 14-Oct-09 32.84 33.46 32.33 33.46 47,400 32.98 13-Oct-09 32.03 32.18 31.55 31.85 29,900 31.39 12-Oct-09 31.39 32.87 31.30 31.92 19,000 31.46 9-Oct-09 32.34 32.95 32.28 32.44 20,600 31.97 8-Oct-09 31.85 32.47 31.46 32.28 37,400 31.82 7-Oct-09 30.90 31.53 30.90 31.36 22,300 30.91 6-Oct-09 30.01 31.07 30.01 30.97 35,700 30.53 5-Oct-09 29.74 30.13 29.31 29.84 34,000 29.41 2-Oct-09 29.57 30.12 29.00 29.52 36,400 29.10 1-Oct-09 30.56 31.06 29.56 29.57 41,800 29.15 30-Sep-09 33.21 33.21 30.72 30.81 44,500 30.37 29-Sep-09 31.79 31.95 31.07 31.89 41,800 31.43 28-Sep-09 29.96 31.51 29.96 31.44 27,700 30.99 25-Sep-09 30.35 31.09 29.52 29.89 48,900 29.46 24-Sep-09 31.03 31.32 30.05 30.68 57,100 30.24 23-Sep-09 32.47 32.54 31.02 31.14 61,600 30.69 22-Sep-09 31.80 32.96 31.80 32.32 67,800 31.86 21-Sep-09 30.68 31.80 30.50 31.47 59,100 31.02 18-Sep-09 29.79 31.00 29.56 30.82 65,200 30.38 17-Sep-09 29.20 29.88 29.20 29.71 58,700 29.28 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions