International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.31	16.51	15.99	16.38	645,494	-0.08(-0.49%)
Jan 30, 2020	17.20	17.20	16.10	16.46	617,698	-0.89(-5.13%)
Jan 29, 2020	17.66	17.83	17.32	17.35	399,079	-0.40(-2.24%)
Jan 28, 2020	17.78	17.96	17.64	17.75	488,020	+0.01(+0.04%)
Jan 27, 2020	17.84	18.04	17.29	17.74	391,200	-0.36(-1.99%)
Jan 24, 2020	19.10	19.30	17.97	18.10	566,676	-1.01(-5.28%)
Jan 23, 2020	19.18	19.42	18.43	19.11	679,948	-0.25(-1.29%)
Jan 22, 2020	19.71	19.74	19.18	19.36	468,146	-0.36(-1.83%)
Jan 21, 2020	19.57	20.02	19.50	19.72	546,427	+0.18(+0.94%)
Jan 17, 2020	20.00	20.41	19.42	19.54	572,247	-0.38(-1.88%)
Jan 16, 2020	20.27	20.36	19.23	19.91	810,439	-0.18(-0.92%)
Jan 15, 2020	20.75	20.88	19.83	20.10	1,135,732	-0.74(-3.57%)
Jan 14, 2020	21.40	21.60	20.77	20.84	535,450	-0.52(-2.41%)
Jan 13, 2020	21.48	21.72	20.91	21.36	502,386	-0.04(-0.21%)
Jan 10, 2020	21.95	22.01	21.27	21.40	602,551	-0.52(-2.35%)
Jan 09, 2020	21.88	22.22	21.68	21.91	775,479	+0.08(+0.37%)
Jan 08, 2020	22.94	23.10	21.65	21.83	765,387	-0.71(-3.13%)
Jan 07, 2020	22.05	22.63	21.91	22.54	821,869	+0.49(+2.24%)
Jan 06, 2020	22.14	22.33	21.83	22.05	475,774	-0.03(-0.13%)
Jan 03, 2020	21.99	22.49	21.77	22.08	583,934	+0.13(+0.60%)
Jan 02, 2020	21.93	22.05	21.72	21.94	331,797	+0.04(+0.20%)
Dec 31, 2019	21.55	22.05	21.43	21.90	397,760	+0.28(+1.29%)
Dec 30, 2019	21.27	21.77	21.27	21.62	388,245	+0.31(+1.45%)
Dec 27, 2019	21.62	21.69	21.27	21.31	197,317	-0.24(-1.13%)
Dec 26, 2019	21.43	22.09	21.43	21.55	243,586	+0.04(+0.17%)
Dec 24, 2019	21.66	22.00	21.45	21.52	79,633	-0.12(-0.54%)
Dec 23, 2019	21.31	21.83	21.07	21.63	237,926	+0.25(+1.17%)
Dec 20, 2019	21.80	22.21	21.36	21.38	571,704	-0.72(-3.26%)
Dec 19, 2019	20.88	22.19	20.88	22.11	309,388	+1.21(+5.77%)
Dec 18, 2019	20.78	20.99	20.60	20.90	236,692	+0.15(+0.74%)
Dec 17, 2019	20.71	21.19	20.55	20.74	279,085	+0.04(+0.21%)
Dec 16, 2019	20.57	20.91	20.57	20.70	520,878	+0.21(+1.01%)
Dec 13, 2019	20.29	20.53	20.10	20.49	153,967	+0.21(+1.05%)
Dec 12, 2019	20.31	20.70	20.17	20.28	276,774	-0.07(-0.36%)
Dec 11, 2019	20.57	20.62	20.31	20.35	178,023	-0.06(-0.29%)
Dec 10, 2019	20.34	20.72	20.30	20.41	324,227	+0.07(+0.36%)
Dec 09, 2019	20.38	20.60	19.96	20.34	250,723	-0.07(-0.32%)
Dec 06, 2019	19.86	20.47	19.75	20.41	488,401	+0.66(+3.35%)
Dec 05, 2019	19.43	19.98	19.29	19.74	185,973	+0.35(+1.78%)
Dec 04, 2019	19.19	19.71	19.11	19.40	374,552	+0.27(+1.42%)
Dec 03, 2019	19.20	19.20	18.83	19.13	437,338	-0.18(-0.95%)
Dec 02, 2019	19.46	19.52	19.09	19.31	227,060	-0.18(-0.91%)
Nov 29, 2019	19.47	19.64	19.22	19.49	114,014	+0.03(+0.15%)
Nov 27, 2019	19.91	19.98	18.97	19.46	180,330	-0.37(-1.86%)
Nov 26, 2019	20.31	20.31	19.55	19.82	281,343	-0.49(-2.39%)
Nov 25, 2019	19.98	20.36	19.88	20.31	272,523	+0.46(+2.30%)
Nov 22, 2019	19.94	20.07	19.42	19.85	308,614	-0.04(-0.19%)
Nov 21, 2019	19.71	20.00	19.22	19.89	293,920	+0.20(+1.01%)
Nov 20, 2019	19.24	19.88	19.18	19.69	326,806	+0.52(+2.73%)
Nov 19, 2019	18.85	19.33	18.68	19.17	190,271	+0.24(+1.28%)
Nov 18, 2019	19.15	19.15	18.68	18.93	134,920	-0.30(-1.57%)
Nov 15, 2019	19.13	19.45	18.86	19.23	235,367	+0.24(+1.24%)
Nov 14, 2019	18.48	19.01	18.46	18.99	293,494	+0.50(+2.71%)
Nov 13, 2019	18.75	18.96	18.45	18.49	171,223	-0.34(-1.80%)
Nov 12, 2019	18.49	19.21	18.47	18.83	297,051	+0.36(+1.95%)
Nov 11, 2019	17.71	18.47	17.53	18.47	350,728	+0.55(+3.08%)
Nov 08, 2019	17.22	18.09	17.09	17.92	343,267	+0.70(+4.06%)
Nov 07, 2019	17.83	18.47	16.97	17.22	469,483	-0.51(-2.86%)
Nov 06, 2019	18.58	18.74	17.57	17.73	478,263	-0.88(-4.75%)
Nov 05, 2019	19.26	19.39	18.57	18.61	424,114	-0.27(-1.44%)
Nov 04, 2019	18.76	18.95	18.68	18.88	293,161	+0.27(+1.46%)