International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 7, 2015	20.63	20.63	20.63	20.63	20.63	-	-
Dec 4, 2015	20.63	20.63	20.63	20.63	20.63	-1.81%	-
Dec 3, 2015	21.01	21.01	21.01	21.01	21.01	-1.90%	-
Dec 2, 2015	21.42	21.42	21.42	21.42	21.42	0.21%	-
Dec 1, 2015	21.37	21.37	21.37	21.37	21.37	-0.39%	-
Nov 30, 2015	21.43	21.46	21.43	21.46	21.46	0.09%	-
Nov 27, 2015	21.44	21.44	21.44	21.44	21.44	0.21%	-
Nov 26, 2015	21.39	21.39	21.39	21.39	21.39	-	-
Nov 25, 2015	21.39	21.39	21.39	21.39	21.39	-0.93%	-
Nov 24, 2015	21.59	21.59	21.59	21.59	21.59	1.90%	100
Nov 23, 2015	21.19	21.19	21.19	21.19	21.19	0.95%	-
Nov 20, 2015	20.96	20.99	20.96	20.99	20.99	0.57%	-
Nov 19, 2015	20.87	20.87	20.87	20.87	20.87	-0.29%	-
Nov 18, 2015	20.93	20.93	20.93	20.93	20.93	-0.23%	-
Nov 17, 2015	20.98	20.98	20.98	20.98	20.98	0.71%	-
Nov 16, 2015	20.84	20.84	20.84	20.84	20.84	-0.39%	-
Nov 13, 2015	20.92	20.92	20.92	20.92	20.92	0.21%	-
Nov 12, 2015	20.87	20.87	20.87	20.87	20.87	-0.20%	-
Nov 11, 2015	20.92	20.92	20.92	20.92	20.92	-0.32%	-
Nov 10, 2015	21.02	21.02	20.98	20.98	20.98	0.32%	-
Nov 9, 2015	20.92	20.92	20.92	20.92	20.92	0.18%	-
Nov 6, 2015	20.88	20.88	20.88	20.88	20.88	1.19%	-
Nov 5, 2015	20.64	20.64	20.64	20.64	20.64	-0.01%	-
Nov 4, 2015	20.64	20.64	20.64	20.64	20.64	0.75%	-
Nov 3, 2015	20.49	20.49	20.49	20.49	20.49	1.67%	-
Nov 2, 2015	20.15	20.15	20.15	20.15	20.15	1.28%	-
Oct 30, 2015	19.89	19.89	19.89	19.89	19.89	-0.45%	-
Oct 29, 2015	19.98	19.98	19.98	19.98	19.98	0.49%	-
Oct 28, 2015	19.89	19.89	19.89	19.89	19.89	0.59%	-
Oct 27, 2015	19.77	19.77	19.77	19.77	19.77	-1.25%	-
Oct 26, 2015	20.02	20.02	20.02	20.02	20.02	-0.19%	-
Oct 23, 2015	20.06	20.06	20.06	20.06	20.06	0.75%	-
Oct 22, 2015	19.80	19.91	19.80	19.91	19.91	1.46%	-
Oct 21, 2015	19.62	19.62	19.62	19.62	19.62	0.17%	-
Oct 20, 2015	19.59	19.59	19.59	19.59	19.59	-0.36%	-
Oct 19, 2015	19.66	19.66	19.66	19.66	19.66	0.24%	-
Oct 16, 2015	19.61	19.61	19.61	19.61	19.61	0.06%	-
Oct 15, 2015	19.55	19.60	19.55	19.60	19.60	0.83%	-
Oct 14, 2015	19.44	19.44	19.44	19.44	19.44	0.18%	-
Oct 13, 2015	19.40	19.40	19.40	19.40	19.40	0.11%	-
Oct 12, 2015	19.39	19.39	19.38	19.38	19.38	-0.79%	-
Oct 9, 2015	19.54	19.54	19.54	19.54	19.54	0.21%	-
Oct 8, 2015	19.50	19.50	19.50	19.50	19.50	0.84%	-
Oct 7, 2015	19.33	19.33	19.33	19.33	19.33	0.13%	-
Oct 6, 2015	19.31	19.31	19.31	19.31	19.31	0.23%	-
Oct 5, 2015	19.26	19.26	19.26	19.26	19.26	1.79%	-
Oct 2, 2015	18.93	18.93	18.93	18.93	18.93	-1.12%	-
Oct 1, 2015	19.14	19.14	19.14	19.14	19.14	2.28%	-
Sep 30, 2015	18.72	18.72	18.72	18.72	18.72	-	-
Sep 29, 2015	18.72	18.72	18.72	18.72	18.72	-2.12%	-