International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.90	16.84	15.90	16.73	497,452	+0.61(+3.80%)
May 28, 2020	17.41	17.70	16.05	16.12	363,660	-1.25(-7.18%)
May 27, 2020	16.75	17.43	16.36	17.37	497,565	+0.80(+4.81%)
May 26, 2020	16.23	16.88	15.98	16.57	495,793	+0.69(+4.32%)
May 22, 2020	15.98	16.08	15.08	15.88	336,559	-0.10(-0.60%)
May 21, 2020	16.11	16.15	15.51	15.98	613,986	+0.49(+3.19%)
May 20, 2020	15.13	16.10	15.12	15.49	618,768	+0.46(+3.09%)
May 19, 2020	15.49	15.55	15.01	15.02	502,081	-0.34(-2.21%)
May 18, 2020	15.82	15.92	15.21	15.36	617,829	-0.35(-2.25%)
May 15, 2020	15.37	15.80	14.93	15.71	506,398	+0.32(+2.06%)
May 14, 2020	15.93	16.08	15.18	15.40	540,352	-0.85(-5.22%)
May 13, 2020	15.87	16.50	15.52	16.25	477,236	+0.29(+1.80%)
May 12, 2020	16.22	16.54	15.86	15.96	515,289	-0.40(-2.44%)
May 11, 2020	15.82	16.64	15.32	16.36	1,099,685	+0.26(+1.60%)
May 08, 2020	15.86	16.22	15.60	16.10	638,013	+0.24(+1.54%)
May 07, 2020	15.49	16.04	15.04	15.85	1,319,228	+0.52(+3.37%)
May 06, 2020	16.65	16.94	15.27	15.34	1,033,029	-1.27(-7.64%)
May 05, 2020	19.06	19.09	16.53	16.61	1,169,949	-2.12(-11.34%)
May 04, 2020	17.74	18.79	17.44	18.73	691,307	+1.08(+6.10%)
May 01, 2020	17.58	18.43	17.35	17.65	765,155	-0.20(-1.12%)
Apr 30, 2020	17.99	18.86	17.37	17.85	1,064,516	-0.34(-1.86%)
Apr 29, 2020	19.84	19.85	18.12	18.19	1,040,301	-1.84(-9.20%)
Apr 28, 2020	21.55	21.62	19.46	20.04	735,404	-0.83(-3.99%)
Apr 27, 2020	20.21	20.99	19.93	20.87	1,609,132	+1.60(+8.31%)
Apr 24, 2020	19.47	19.80	18.75	19.27	485,524	-0.14(-0.72%)
Apr 23, 2020	20.84	20.94	18.75	19.41	942,548	-0.72(-3.59%)
Apr 22, 2020	20.07	20.44	19.37	20.13	955,542	+0.66(+3.37%)
Apr 21, 2020	19.81	20.65	18.91	19.48	1,088,075	+0.43(+2.25%)
Apr 20, 2020	18.37	19.09	17.68	19.05	1,167,981	+1.36(+7.67%)
Apr 17, 2020	17.26	17.77	17.26	17.69	480,645	+0.55(+3.23%)
Apr 16, 2020	17.23	17.77	16.93	17.14	645,262	+0.01(+0.09%)
Apr 15, 2020	16.98	17.59	16.81	17.12	741,592	-0.20(-1.15%)
Apr 14, 2020	16.60	17.38	16.49	17.32	460,279	+1.17(+7.26%)
Apr 13, 2020	17.34	18.22	15.87	16.15	882,395	-0.86(-5.07%)
Apr 09, 2020	15.04	17.13	13.73	17.01	1,420,790	+2.37(+16.17%)
Apr 08, 2020	14.81	15.60	14.56	14.64	1,086,320	-0.01(-0.10%)
Apr 07, 2020	15.67	15.84	14.36	14.66	890,039	-0.81(-5.25%)
Apr 06, 2020	15.55	16.26	15.23	15.47	780,495	+0.39(+2.59%)
Apr 03, 2020	15.88	16.66	14.79	15.08	531,610	-1.10(-6.79%)
Apr 02, 2020	17.34	17.44	13.49	16.18	1,498,514	-1.18(-6.80%)
Apr 01, 2020	17.46	18.28	17.00	17.36	546,689	-0.27(-1.51%)
Mar 31, 2020	18.30	18.30	17.07	17.63	758,432	-0.05(-0.29%)
Mar 30, 2020	18.43	18.81	16.98	17.68	1,234,878	+0.92(+5.50%)
Mar 27, 2020	15.12	17.09	14.84	16.75	753,363	+1.38(+8.97%)
Mar 26, 2020	14.58	15.68	14.27	15.37	459,859	+1.26(+8.94%)
Mar 25, 2020	15.12	15.83	14.05	14.11	546,814	-1.04(-6.87%)
Mar 24, 2020	14.16	15.23	14.16	15.15	457,549	+1.36(+9.90%)
Mar 23, 2020	13.07	14.33	12.49	13.79	705,080	+0.93(+7.23%)
Mar 20, 2020	14.21	14.48	12.73	12.86	766,646	-1.15(-8.21%)
Mar 19, 2020	12.17	14.62	10.99	14.01	746,642	+1.78(+14.54%)
Mar 18, 2020	14.00	14.83	11.56	12.23	1,000,080	-2.64(-17.76%)
Mar 17, 2020	14.75	14.98	13.75	14.87	1,059,432	+0.49(+3.44%)
Mar 16, 2020	15.39	15.80	13.88	14.38	805,012	-2.87(-16.64%)
Mar 13, 2020	16.75	17.56	15.84	17.25	1,135,254	+1.66(+10.62%)
Mar 12, 2020	14.92	17.29	14.62	15.59	1,080,433	-0.34(-2.12%)
Mar 11, 2020	15.96	16.64	15.35	15.93	1,020,567	-0.33(-2.04%)
Mar 10, 2020	15.04	16.76	14.97	16.26	1,261,267	+1.59(+10.83%)
Mar 09, 2020	13.97	15.34	13.65	14.67	1,130,950	+0.35(+2.41%)
Mar 06, 2020	13.11	14.60	12.96	14.33	662,616	+0.85(+6.34%)
Mar 05, 2020	14.18	14.31	12.96	13.47	1,050,645	-1.02(-7.01%)
Mar 04, 2020	15.98	16.39	14.20	14.49	806,261	-0.66(-4.37%)
Mar 03, 2020	15.35	15.83	14.68	15.15	892,963	-0.25(-1.62%)