International Seaways Inc Historical Data - IS5 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
International Seaways Inc (IS5)
International Seaways Inc (IS5) Historical

International Seaways Inc (IS5)

34.12

-1.38

(-3.89%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.820001	-10.0685318925	37.94	38.729999	34	506	36.09759866	DE
4	-0.280001	-0.813956395349	34.4	41.29	34	1436	36.64616756	DE
12	-6.020001	-14.9975112108	40.14	43.2	30.7	1219	37.48080769	DE
26	-18.720001	-35.4277081756	52.84	52.84	30.7	1020	40.68759187	DE
52	-13.980001	-29.0644511435	48.1	60.4	30.7	654	43.1198658	DE
156	-6.280001	-15.5445569307	40.4	60.4	30.7	572	43.22525542	DE
260	-6.280001	-15.5445569307	40.4	60.4	30.7	572	43.22525542	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	34.09	-1.07	-3.04	35.58	35.58	34	446
1737667620	35.159999	-0.19	-0.54	35.28	35.28	34.57	310
1737581220	35.35	-0.16	-0.45	35.06	35.6	34.94	499
1737494820	35.51	-2.02	-5.38	37.61	37.61	35.51	533
1737408420	37.53	0	0.00	37.53	37.53	37.53	0
1737149220	37.53	-2.57	-6.41	37.94	38.729999	37.299999	682
1737062820	40.1	0.05	0.12	40.84	40.84	40.1	210
1736976420	40.049999	0.3	0.75	40.4	40.57	40.049999	214
1736890020	39.75	-1.41	-3.43	40.71	40.79	39.729999	716
1736803620	41.159999	1.51	3.81	40.119999	41.29	39.89	3929
1736544420	39.65	2.3	6.16	37.36	40.36	37.2	1433
1736458020	37.35	0.33	0.89	37.409999	37.409999	37.35	200
1736371620	37.02	0.34	0.93	37.56	37.64	36.34	1694
1736285220	36.68	2.35	6.85	34.33	37.01	34.31	1462
1736198820	34.33	-0.31	-0.89	34.01	35	34.01	1291
1735939620	34.64	-0.61	-1.73	35.65	35.75	34.229999	8874
1735853220	35.25	0.94	2.74	35.08	36	35	670
1735594020	34.31	-0.18	-0.52	34.56	34.57	34.31	325
1735334820	34.49	2.28	7.08	34.4	35.09	34.4	1364
1734989220	32.21	0.71	2.25	31.6	32.33	30.98	29
1734730020	31.5	0	0.00	31.52	31.52	30.7	175
1734643620	31.5	-1	-3.08	32.49	32.49	31.5	311
1734557220	32.5	1.09	3.47	31.41	32.549999	31.41	107
1734470820	31.41	-0.69	-2.15	31.91	32.54	31.31	1332
1734384420	32.1	-1.03	-3.11	32.96	33.65	32.1	2242
1734125220	33.13	-1.24	-3.61	33.53	33.53	32.74	1099
1734038820	34.369999	0	0.00	34.06	34.52	34.04	1608
1733952420	34.369999	-1.23	-3.46	34.92	34.92	34.369999	491
1733866020	35.6	0.31	0.88	35.49	36.31	35.49	926
1733779620	35.29	0.15	0.43	35.01	35.44	35.01	644
1733520420	35.14	-0.27	-0.76	35.81	35.83	35	432
1733434020	35.409999	-1.13	-3.09	36.58	36.63	35.4	903
1733347620	36.54	-1.24	-3.28	38.26	38.39	36.54	385
1733261220	37.78	1.14	3.11	36.74	37.78	35.99	4674
1733174820	36.64	-0.43	-1.16	37.1	37.38	36.32	656
1732915620	37.07	-0.83	-2.19	37.86	37.909999	36.78	336
1732829220	37.9	0.11	0.29	37.95	37.979999	37.299999	426
1732742820	37.79	-0.07	-0.18	37.68	37.79	36.5	719
1732656420	37.86	-1.02	-2.62	39.25	39.25	37.86	1652
1732570020	38.88	-0.71	-1.79	40.119999	40.24	38.56	423
1732310820	39.59	-0.02	-0.05	39.299999	40.02	39.299999	1127
1732224420	39.61	0.05	0.13	39.1	39.61	38.84	629
1732138020	39.56	-0.29	-0.73	39.299999	40.25	39.299999	1575
1732051620	39.85	0.03	0.08	39.97	39.97	39.44	697
1731965220	39.82	0.42	1.07	39.53	39.82	39.11	178
1731705960	39.4	-0.93	-2.31	40.57	40.65	39.4	1870
1731619560	40.33	-0.09	-0.22	40.03	40.85	40.03	179
1731533160	40.42	1.06	2.69	39.78	40.74	39.51	2236
1731446820	39.36	-0.57	-1.43	39.6	40.4	39.29	2680
1731360420	39.93	-0.41	-1.02	40.65	40.86	39.71	1395
1731101220	40.34	-0.66	-1.61	41.14	41.14	40.34	335
1731014760	41	-0.46	-1.11	42.159999	43.2	41	2011
1730928360	41.46	2.17	5.52	41.56	42.21	40.54	4495
1730841960	39.29	-0.51	-1.28	40.08	40.32	39.29	933
1730755560	39.799999	-0.23	-0.57	40.39	40.42	39.799999	716
1730496360	40.03	-0.28	-0.69	40.14	40.34	39.94	800
1730409960	40.31	0.35	0.88	39.97	40.31	39.51	868
1730323560	39.96	-0.71	-1.75	40.43	40.83	39.72	1363
1730237160	40.67	-0.43	-1.05	41.59	41.59	40.5	1029
1730150760	41.1	-1.16	-2.74	42.67	42.799999	40.979999	2038
1729888020	42.26	0.76	1.83	41.979999	43.24	41.799999	3779

International Seaways

Cooper Standard

BnSellit Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions