International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.76	18.94	18.18	18.33	841,382	-0.29(-1.55%)
May 27, 2022	18.70	18.76	18.16	18.62	449,895	+0.01(+0.04%)
May 26, 2022	18.76	18.83	18.16	18.61	532,474	+0.03(+0.16%)
May 25, 2022	18.23	18.72	18.02	18.58	770,802	+0.45(+2.47%)
May 24, 2022	18.29	18.47	17.87	18.13	638,061	-0.39(-2.13%)
May 23, 2022	17.93	18.89	17.68	18.53	710,240	+0.70(+3.92%)
May 20, 2022	17.98	18.23	17.30	17.83	1,027,538	-0.08(-0.42%)
May 19, 2022	17.85	18.19	17.62	17.91	689,445	-0.15(-0.84%)
May 18, 2022	18.03	18.32	17.62	18.06	739,842	+0.19(+1.06%)
May 17, 2022	18.04	18.20	17.37	17.87	746,248	+0.00(+0.00%)
May 16, 2022	16.86	17.90	16.83	17.87	1,141,059	+1.20(+7.20%)
May 13, 2022	16.51	17.05	16.38	16.67	938,260	+0.49(+3.00%)
May 12, 2022	16.51	16.52	15.63	16.18	844,318	-0.42(-2.52%)
May 11, 2022	16.60	16.94	16.44	16.60	613,296	+0.16(+0.97%)
May 10, 2022	15.60	16.45	15.40	16.44	843,587	+1.11(+7.23%)
May 09, 2022	16.85	16.94	15.21	15.33	862,508	-1.97(-11.38%)
May 06, 2022	16.91	17.34	16.67	17.30	1,349,773	+0.52(+3.13%)
May 05, 2022	17.22	17.22	16.51	16.77	804,649	-0.21(-1.21%)
May 04, 2022	16.70	17.26	16.21	16.98	851,874	+0.43(+2.57%)
May 03, 2022	16.04	16.82	16.04	16.55	588,977	+0.52(+3.22%)
May 02, 2022	16.04	16.20	15.48	16.04	995,783	-0.02(-0.09%)
Apr 29, 2022	16.92	17.13	16.02	16.05	916,654	-0.92(-5.42%)
Apr 28, 2022	17.05	17.46	16.64	16.97	1,906,898	+0.05(+0.27%)
Apr 27, 2022	15.67	16.93	15.66	16.93	3,427,580	+1.34(+8.63%)
Apr 26, 2022	15.27	15.69	15.00	15.58	1,362,481	+0.38(+2.50%)
Apr 25, 2022	15.12	15.21	14.66	15.20	3,394,599	-0.27(-1.72%)
Apr 22, 2022	16.19	16.33	15.42	15.47	1,159,151	-0.75(-4.64%)
Apr 21, 2022	16.52	16.58	15.98	16.22	2,158,108	-0.23(-1.39%)
Apr 20, 2022	16.19	16.52	16.10	16.45	1,698,707	+0.27(+1.64%)
Apr 19, 2022	15.75	16.28	15.13	16.18	2,662,020	+0.43(+2.70%)
Apr 18, 2022	15.73	16.01	15.46	15.76	737,722	+0.05(+0.34%)
Apr 14, 2022	15.69	15.80	15.28	15.70	907,690	+0.05(+0.29%)
Apr 13, 2022	15.47	15.66	15.12	15.66	1,229,033	+0.18(+1.18%)
Apr 12, 2022	15.32	15.54	15.15	15.47	1,276,124	+0.30(+2.00%)
Apr 11, 2022	15.04	15.25	14.59	15.17	1,264,116	+0.13(+0.86%)
Apr 08, 2022	14.93	15.24	14.93	15.04	682,987	+0.13(+0.87%)
Apr 07, 2022	14.88	15.13	14.62	14.91	1,595,797	+0.21(+1.45%)
Apr 06, 2022	14.35	15.16	14.35	14.70	1,203,469	+0.47(+3.31%)
Apr 05, 2022	14.24	14.47	14.07	14.23	887,608	+0.01(+0.05%)
Apr 04, 2022	14.43	14.52	13.99	14.22	873,101	-0.10(-0.69%)
Apr 01, 2022	13.77	14.39	13.77	14.32	652,295	+0.62(+4.49%)
Mar 31, 2022	13.54	14.05	13.52	13.70	606,171	+0.14(+1.06%)
Mar 30, 2022	13.24	13.57	13.21	13.56	406,976	+0.43(+3.30%)
Mar 29, 2022	13.19	13.23	12.72	13.13	872,570	-0.37(-2.76%)
Mar 28, 2022	13.34	13.52	13.16	13.50	773,065	+0.10(+0.74%)
Mar 25, 2022	12.77	13.42	12.74	13.40	514,701	+0.60(+4.69%)
Mar 24, 2022	12.90	12.93	12.63	12.80	811,974	-0.10(-0.77%)
Mar 23, 2022	13.12	13.27	12.87	12.90	909,908	-0.14(-1.11%)
Mar 22, 2022	13.35	13.51	12.97	13.04	1,233,722	-0.29(-2.16%)
Mar 21, 2022	12.91	13.53	12.91	13.33	1,749,250	+0.58(+4.59%)
Mar 18, 2022	12.80	12.85	12.43	12.75	1,060,307	-0.05(-0.42%)
Mar 17, 2022	12.65	12.88	12.52	12.80	942,296	+0.20(+1.57%)
Mar 16, 2022	12.53	13.19	12.41	12.60	1,037,762	+0.22(+1.78%)
Mar 15, 2022	12.15	12.54	11.99	12.38	563,353	+0.01(+0.06%)
Mar 14, 2022	12.85	12.97	12.30	12.37	879,838	-0.64(-4.90%)
Mar 11, 2022	13.51	13.59	12.98	13.01	617,930	-0.60(-4.41%)
Mar 10, 2022	13.25	13.70	13.15	13.61	541,284	+0.33(+2.45%)
Mar 09, 2022	13.72	13.72	12.92	13.29	865,940	-0.58(-4.20%)
Mar 08, 2022	14.22	14.23	13.32	13.87	1,189,000	-0.22(-1.56%)
Mar 07, 2022	14.06	14.81	13.98	14.09	1,583,721	+0.09(+0.65%)
Mar 04, 2022	13.70	14.01	13.25	14.00	1,011,968	+0.30(+2.15%)
Mar 03, 2022	13.67	14.11	13.45	13.70	986,109	+0.08(+0.61%)
Mar 02, 2022	13.39	13.83	12.99	13.62	1,144,586	-0.04(-0.28%)