INSW - International Seaways, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201924.0725.1023.8225.1025.10258,100
Nov 08, 201923.4024.5823.2324.3524.35252,600
Nov 07, 201924.2325.1023.0623.4023.40345,500
Nov 06, 201925.2525.4723.8724.0924.09351,900
Nov 05, 201926.1726.3525.2325.2925.29312,000
Nov 04, 201925.5025.7525.3825.6625.66213,400
Nov 01, 201925.1225.4625.0025.2925.29378,500
Oct 31, 201926.0026.1525.0125.1425.14154,000
Oct 30, 201925.8626.0225.4425.9825.98183,300
Oct 29, 201926.0026.1425.6725.8525.85141,500
Oct 28, 201926.5027.0126.1526.2126.21142,400
Oct 25, 201926.0926.8125.7126.3426.34202,300
Oct 24, 201926.8826.8825.5026.1826.18409,500
Oct 23, 201925.1126.8325.0026.5226.52405,400
Oct 22, 201924.6525.2224.5424.7824.78291,100
Oct 21, 201925.5425.7924.5524.6324.63198,200
Oct 18, 201925.0025.6425.0025.3625.36198,200
Oct 17, 201925.2625.6724.9425.0525.05273,200
Oct 16, 201924.7025.6624.7025.1225.12217,900
Oct 15, 201925.7525.9124.7424.8024.80301,400
Oct 14, 201925.6726.5025.6225.8825.88424,400
Oct 11, 201925.3926.3225.2525.4625.46613,700
Oct 10, 201923.8424.5023.1724.4224.42543,700
Oct 09, 201924.6825.3323.5123.9923.99461,300
Oct 08, 201923.7224.8223.5124.2224.22543,600
Oct 07, 201922.9223.9322.2323.8323.83913,000
Oct 04, 201919.8021.4319.8020.7520.75437,600
Oct 03, 201919.7019.9319.2619.7019.70191,000
Oct 02, 201919.5919.7719.1419.7219.72222,700
Oct 01, 201919.4920.3919.3019.7919.79319,600
Sep 30, 201919.4419.4619.0919.2619.26364,800
Sep 27, 201919.0719.3818.8519.1419.14241,100
Sep 26, 201918.6819.3318.6719.1419.14265,300
Sep 25, 201917.8918.6717.7118.6718.67176,000
Sep 24, 201918.3718.4617.7717.9317.93276,300
Sep 23, 201918.1518.4418.1118.3718.37116,300
Sep 20, 201918.5018.6418.1118.2718.27328,100
Sep 19, 201918.3918.5618.2218.3818.38126,600
Sep 18, 201918.5618.6818.3018.3718.37123,000
Sep 17, 201918.9319.1518.3618.6618.66157,800
Sep 16, 201919.2019.7418.8118.9818.98403,800
Sep 13, 201919.1019.2018.8819.0119.01273,100
Sep 12, 201918.7819.2018.4919.0019.00181,900
Sep 11, 201918.9819.2818.5518.8918.89158,300
Sep 10, 201918.4219.1518.3418.8918.89206,500
Sep 09, 201918.1218.7217.9518.3218.32123,300
Sep 06, 201917.9618.2817.8117.9517.9553,600
Sep 05, 201917.9018.4417.8517.9317.93136,900
Sep 04, 201917.4917.8117.3717.7017.70106,400
Sep 03, 201916.9217.3916.7517.3017.30144,600
Aug 30, 201917.3517.4717.1217.2217.2286,100
Aug 29, 201917.2217.5517.1117.2217.2278,900
Aug 28, 201916.9817.2516.9017.0617.0678,600
Aug 27, 201916.9717.6716.6516.9616.96261,000
Aug 26, 201916.6816.9216.6416.8416.8489,000
Aug 23, 201916.8617.1016.5316.6216.62112,900
Aug 22, 201916.9917.3416.9017.0717.07135,900
Aug 21, 201916.7716.9616.6616.9116.9157,000
Aug 20, 201916.5516.6716.4016.5916.5980,400
Aug 19, 201916.2716.6316.0816.5816.58105,100
Aug 16, 201916.0016.3215.9916.0316.03126,000
Aug 15, 201915.9516.0815.6615.9415.94157,100
Aug 14, 201915.9016.0515.7216.0016.00216,700
Aug 13, 201915.7116.2215.6816.2116.21125,500
Aug 12, 201915.7616.0215.4915.7715.77193,100
Aug 09, 201915.9616.1315.6415.8815.88202,700
Aug 08, 201915.6116.1515.1515.9415.94409,600
Aug 07, 201915.5815.8215.2515.6115.61150,200
Aug 06, 201915.4215.7715.3915.7615.76177,200
Aug 05, 201915.7615.7615.2215.3415.34177,500
Aug 02, 201916.4716.5615.8815.9915.99159,700
Aug 01, 201916.8117.0816.4316.4716.47194,400
Jul 31, 201916.9717.4716.9717.0117.01189,900
Jul 30, 201916.8317.0716.6116.9716.97113,200
Jul 29, 201917.4017.5116.8416.9216.92130,500
Jul 26, 201917.3817.4517.1717.4017.40110,700
Jul 25, 201917.9317.9317.2017.3217.32112,300
Jul 24, 201917.5717.9117.4617.8917.89115,800
Jul 23, 201917.4617.5817.2717.5417.54139,300
Jul 22, 201917.5717.6317.0917.3317.33167,200
Jul 19, 201917.7517.8517.5017.5817.58187,700
Jul 18, 201917.8217.8217.2617.6417.64188,700
Jul 17, 201918.8919.0117.7517.7717.77127,100
Jul 16, 201918.7019.0918.5418.9018.9091,200
Jul 15, 201919.4619.4618.7118.7618.76146,000
Jul 12, 201919.2219.6619.0119.4619.46256,800
Jul 11, 201919.2419.3919.0919.2019.20196,400
Jul 10, 201919.1819.5319.0519.1119.11268,100
Jul 09, 201918.9619.0118.7719.0019.0088,900
Jul 08, 201919.1519.2018.9018.9818.98108,600
Jul 05, 201918.5919.0618.4819.0419.0483,600
Jul 03, 201919.1419.1418.4918.5818.5851,100
Jul 02, 201919.3719.5418.8719.0019.00154,200
Jul 01, 201919.2019.8819.1419.3719.37247,600
Jun 28, 201919.0919.4118.9119.0019.00766,300
Jun 27, 201918.6919.0718.6919.0019.00125,300
Jun 26, 201918.2618.7218.2618.6518.6591,000
Jun 25, 201917.7618.1717.7518.1618.1674,800
Jun 24, 201918.1118.2517.6317.8117.81120,500
Jun 21, 201918.4118.6118.0218.1218.12184,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...