International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.51	19.68	19.25	19.52	113,815	+0.03(+0.15%)
Nov 27, 2019	19.94	20.01	19.00	19.49	180,015	-0.37(-1.86%)
Nov 26, 2019	20.35	20.35	19.59	19.86	280,851	-0.49(-2.39%)
Nov 25, 2019	20.01	20.40	19.91	20.35	272,047	+0.46(+2.30%)
Nov 22, 2019	19.98	20.11	19.45	19.89	308,074	-0.04(-0.18%)
Nov 21, 2019	19.75	20.04	19.25	19.93	293,406	+0.20(+1.01%)
Nov 20, 2019	19.28	19.92	19.21	19.73	326,234	+0.52(+2.73%)
Nov 19, 2019	18.89	19.37	18.71	19.20	189,938	+0.24(+1.28%)
Nov 18, 2019	19.18	19.19	18.72	18.96	134,684	-0.30(-1.57%)
Nov 15, 2019	19.17	19.49	18.89	19.26	234,956	+0.24(+1.24%)
Nov 14, 2019	18.51	19.05	18.49	19.03	292,981	+0.50(+2.71%)
Nov 13, 2019	18.78	19.00	18.48	18.52	170,923	-0.34(-1.80%)
Nov 12, 2019	18.52	19.25	18.50	18.86	296,531	+0.36(+1.95%)
Nov 11, 2019	17.74	18.50	17.56	18.50	350,115	+0.55(+3.08%)
Nov 08, 2019	17.25	18.12	17.12	17.95	342,666	+0.70(+4.06%)
Nov 07, 2019	17.86	18.50	17.00	17.25	468,662	-0.51(-2.86%)
Nov 06, 2019	18.61	18.78	17.60	17.76	477,427	-0.88(-4.74%)
Nov 05, 2019	19.29	19.42	18.60	18.64	423,372	-0.27(-1.44%)
Nov 04, 2019	18.80	18.98	18.71	18.92	292,649	+0.27(+1.46%)
Nov 01, 2019	18.52	18.77	18.43	18.64	513,322	+0.11(+0.60%)
Oct 31, 2019	19.17	19.28	18.44	18.53	209,041	-0.62(-3.23%)
Oct 30, 2019	19.06	19.18	18.75	19.15	248,634	+0.10(+0.50%)
Oct 29, 2019	19.17	19.27	18.92	19.06	191,923	-0.27(-1.37%)
Oct 28, 2019	19.53	19.91	19.28	19.32	193,190	-0.10(-0.49%)
Oct 25, 2019	19.23	19.76	18.95	19.42	274,431	+0.12(+0.61%)
Oct 24, 2019	19.81	19.81	18.80	19.30	555,553	-0.25(-1.28%)
Oct 23, 2019	18.51	19.78	18.43	19.55	549,962	+1.28(+7.02%)
Oct 22, 2019	18.17	18.59	18.09	18.27	394,956	+0.11(+0.61%)
Oct 21, 2019	18.83	19.01	18.10	18.16	268,908	-0.54(-2.88%)
Oct 18, 2019	18.43	18.90	18.43	18.69	268,734	+0.23(+1.24%)
Oct 17, 2019	18.62	18.93	18.38	18.47	371,092	-0.05(-0.28%)
Oct 16, 2019	18.21	18.92	18.21	18.52	295,576	+0.24(+1.29%)
Oct 15, 2019	18.98	19.10	18.24	18.28	408,923	-0.80(-4.17%)
Oct 14, 2019	18.92	19.53	18.89	19.08	575,768	+0.31(+1.65%)
Oct 11, 2019	18.72	19.40	18.61	18.77	832,384	+0.77(+4.26%)
Oct 10, 2019	17.57	18.06	17.08	18.00	737,517	+0.32(+1.79%)
Oct 09, 2019	18.19	18.67	17.33	17.68	625,803	-0.17(-0.95%)
Oct 08, 2019	17.49	18.30	17.33	17.85	737,365	+0.29(+1.64%)
Oct 07, 2019	16.90	17.64	16.39	17.57	1,238,576	+2.27(+14.84%)
Oct 04, 2019	14.60	15.80	14.60	15.30	593,630	+0.77(+5.33%)
Oct 03, 2019	14.52	14.69	14.20	14.52	259,155	-0.01(-0.10%)
Oct 02, 2019	14.44	14.57	14.11	14.54	302,043	-0.05(-0.35%)
Oct 01, 2019	14.37	15.03	14.23	14.59	433,503	+0.39(+2.75%)
Sep 30, 2019	14.33	14.35	14.07	14.20	494,857	+0.09(+0.63%)
Sep 27, 2019	14.06	14.29	13.90	14.11	327,066	+0.00(+0.00%)
Sep 26, 2019	13.77	14.25	13.76	14.11	359,836	+0.35(+2.52%)
Sep 25, 2019	13.19	13.76	13.06	13.76	238,736	+0.55(+4.13%)
Sep 24, 2019	13.54	13.61	13.10	13.22	374,847	-0.32(-2.39%)
Sep 23, 2019	13.38	13.59	13.35	13.54	157,811	+0.07(+0.55%)
Sep 20, 2019	13.64	13.74	13.35	13.47	445,087	-0.08(-0.60%)
Sep 19, 2019	13.56	13.68	13.43	13.55	171,709	+0.01(+0.05%)
Sep 18, 2019	13.68	13.77	13.49	13.54	166,908	-0.21(-1.55%)
Sep 17, 2019	13.95	14.11	13.53	13.76	214,074	-0.24(-1.69%)
Sep 16, 2019	14.15	14.55	13.87	13.99	547,758	-0.02(-0.16%)
Sep 13, 2019	14.08	14.15	13.91	14.01	370,340	+0.01(+0.05%)
Sep 12, 2019	13.84	14.15	13.63	14.01	246,741	+0.08(+0.58%)
Sep 11, 2019	13.99	14.21	13.67	13.92	214,750	+0.00(+0.00%)
Sep 10, 2019	13.58	14.12	13.52	13.92	280,103	+0.42(+3.11%)
Sep 09, 2019	13.36	13.80	13.23	13.50	167,246	+0.27(+2.06%)
Sep 06, 2019	13.24	13.48	13.13	13.23	72,711	+0.01(+0.11%)
Sep 05, 2019	13.20	13.59	13.16	13.22	185,704	+0.17(+1.30%)
Sep 04, 2019	12.89	13.13	12.80	13.05	144,351	+0.29(+2.31%)