International Seaways Inc. Common Stock のデータ

International Seaways Inc. Common Stock の基本情報

名前 International Seaways Inc. Common Stock
ティッカー INSW
国 nan
上場年 2016.0
セクター Consumer Services

International Seaways Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.33 20.01 20.76 21.04 257900.0 21.04
2021-02-12 20.45 18.89 18.92 20.15 244700.0 20.15
2021-02-11 19.36 18.57 19.3 18.98 148200.0 18.98
2021-02-10 19.4 18.73 18.83 19.24 184800.0 19.24
2021-02-09 19.02 18.28 18.53 18.77 144100.0 18.77
2021-02-08 18.8 17.92 17.97 18.6 278400.0 18.6
2021-02-05 17.76 16.81 16.93 17.72 201100.0 17.72
2021-02-04 17.07 16.51 16.78 16.66 205900.0 16.66
2021-02-03 16.93 16.07 16.07 16.83 165100.0 16.83
2021-02-02 16.28 15.8 16.0 16.16 177700.0 16.16
2021-02-01 16.08 15.45 16.0 15.79 233700.0 15.79
2021-01-29 16.79 15.92 16.12 16.01 192600.0 16.01
2021-01-28 16.48 16.01 16.43 16.14 207200.0 16.14
2021-01-27 16.77 16.16 16.61 16.31 171100.0 16.31
2021-01-26 17.8 16.99 17.17 17.11 142900.0 17.11
2021-01-25 17.25 16.72 17.2 17.15 146500.0 17.15
2021-01-22 17.26 16.45 16.67 17.23 147500.0 17.23
2021-01-21 17.41 16.74 17.36 17.0 134000.0 17.0
2021-01-20 17.87 17.07 17.87 17.27 133900.0 17.27
2021-01-19 18.63 17.42 18.32 17.56 225700.0 17.56
2021-01-15 18.88 17.94 18.5 18.07 91700.0 18.07
2021-01-14 19.47 18.57 18.64 18.94 83700.0 18.94
2021-01-13 19.09 18.31 19.04 18.48 91100.0 18.48
2021-01-12 19.5 18.25 18.25 18.98 208400.0 18.98
2021-01-11 18.08 17.28 18.04 17.91 175800.0 17.91
2021-01-08 19.38 18.11 18.2 18.58 163800.0 18.58
2021-01-07 18.44 17.28 17.36 18.23 154800.0 18.23
2021-01-06 17.94 17.22 17.44 17.32 193400.0 17.32
2021-01-05 17.84 17.0 17.36 17.05 166400.0 17.05
2021-01-04 17.5 16.46 16.63 17.35 155400.0 17.35
2020-12-31 16.79 16.2 16.4 16.33 154300.0 16.33
2020-12-30 16.53 15.94 16.3 16.38 162300.0 16.38
2020-12-29 16.35 15.76 16.35 16.19 103800.0 16.19
2020-12-28 16.79 16.14 16.79 16.24 105900.0 16.24
2020-12-24 16.7 16.07 16.61 16.55 63300.0 16.55
2020-12-23 17.1 15.79 15.8 16.54 145900.0 16.54
2020-12-22 16.05 15.44 16.05 15.63 230200.0 15.63
2020-12-21 16.8 15.8 16.55 16.21 216300.0 16.21
2020-12-18 17.7 17.08 17.5 17.08 301100.0 17.08
2020-12-17 17.6 17.2 17.56 17.46 99700.0 17.46
2020-12-16 17.95 17.4 17.91 17.47 111300.0 17.47
2020-12-15 17.95 17.24 17.62 17.77 133400.0 17.77
2020-12-14 18.6 17.42 18.5 17.49 168800.0 17.49
2020-12-11 19.34 18.58 19.09 18.66 103300.0 18.66
2020-12-10 19.4 18.15 18.15 19.31 176400.0 19.31
2020-12-09 18.62 18.06 18.34 18.24 117400.0 18.24
2020-12-08 18.78 18.22 18.22 18.34 103800.0 18.34
2020-12-07 18.7 18.21 18.4 18.34 160600.0 18.34
2020-12-04 18.8 17.51 17.51 18.36 185000.0 18.3
2020-12-03 17.37 16.7 16.7 17.27 90700.0 17.21
2020-12-02 17.28 16.67 16.89 16.82 130300.0 16.77
2020-12-01 17.86 16.85 17.25 16.93 248400.0 16.87
2020-11-30 17.5 16.48 17.45 16.89 261400.0 16.83
2020-11-27 18.0 17.17 17.52 17.76 64900.0 17.7
2020-11-25 17.66 16.6 17.32 17.56 174000.0 17.5
2020-11-24 18.13 17.06 18.07 17.33 328100.0 17.27
2020-11-23 18.01 17.2 17.2 17.71 205300.0 17.65
2020-11-20 17.25 16.51 16.68 17.06 137200.0 17.0
2020-11-19 16.94 16.06 16.44 16.87 137600.0 16.81
2020-11-18 17.54 16.44 17.16 16.53 180100.0 16.48
2020-11-17 17.64 16.2 16.66 17.08 252800.0 17.02
2020-11-16 16.98 16.27 16.39 16.92 267700.0 16.86
2020-11-13 15.98 15.35 15.56 15.93 160900.0 15.88
2020-11-12 15.89 14.82 15.88 15.36 169000.0 15.31
2020-11-11 16.54 15.75 16.54 16.03 161500.0 15.98
2020-11-10 16.68 15.66 15.94 16.49 229900.0 16.44
2020-11-09 16.16 15.21 15.62 15.68 334000.0 15.63
2020-11-06 15.9 14.48 15.9 14.55 209200.0 14.5
2020-11-05 15.01 13.79 13.79 14.88 327000.0 14.83
2020-11-04 14.03 13.41 13.78 13.67 166300.0 13.63
2020-11-03 14.4 13.7 14.17 13.93 199400.0 13.88
2020-11-02 14.21 13.63 13.76 13.95 196000.0 13.9
2020-10-30 13.56 13.15 13.46 13.54 227900.0 13.5
2020-10-29 13.59 12.44 12.9 13.52 196900.0 13.48
2020-10-28 13.43 12.86 13.29 12.9 301100.0 12.86
2020-10-27 13.92 13.56 13.81 13.68 358200.0 13.64
2020-10-26 13.99 12.92 13.72 13.94 302600.0 13.89
2020-10-23 14.55 13.87 14.5 14.13 318300.0 14.08
2020-10-22 14.73 14.21 14.32 14.71 217200.0 14.66
2020-10-21 14.46 14.09 14.26 14.26 253100.0 14.21
2020-10-20 14.96 14.64 14.96 14.75 137300.0 14.7
2020-10-19 15.54 14.83 15.31 14.84 179900.0 14.79
2020-10-16 16.25 15.58 15.8 15.6 124500.0 15.55
2020-10-15 16.18 15.44 15.56 16.07 137200.0 16.02
2020-10-14 16.19 15.23 15.23 15.8 143700.0 15.75
2020-10-13 15.5 15.02 15.1 15.18 126900.0 15.13
2020-10-12 15.71 14.94 15.61 15.4 171600.0 15.35
2020-10-09 16.45 15.67 16.1 15.74 136300.0 15.69
2020-10-08 15.9 15.1 15.35 15.81 255200.0 15.76
2020-10-07 15.62 15.18 15.44 15.28 173500.0 15.23
2020-10-06 16.05 15.21 16.0 15.3 164800.0 15.25
2020-10-05 15.89 15.11 15.11 15.82 185000.0 15.77
2020-10-02 15.08 14.49 14.63 15.06 105900.0 15.01
2020-10-01 14.91 14.38 14.64 14.88 123100.0 14.83
2020-09-30 15.1 14.52 14.68 14.61 173700.0 14.56
2020-09-29 14.78 14.1 14.54 14.49 169000.0 14.44
2020-09-28 14.75 14.04 14.49 14.37 261800.0 14.32
2020-09-25 14.57 14.15 14.15 14.43 120600.0 14.38
2020-09-24 14.45 13.92 14.45 14.18 206600.0 14.13
2020-09-23 14.73 14.18 14.69 14.38 320800.0 14.33
2020-09-22 15.44 14.55 15.35 14.75 287300.0 14.7
2020-09-21 16.27 15.27 16.23 15.32 251400.0 15.27
2020-09-18 16.94 16.4 16.94 16.52 298900.0 16.47
2020-09-17 17.42 16.74 17.04 16.86 156100.0 16.8
2020-09-16 17.42 16.9 16.94 17.16 239700.0 17.1
2020-09-15 17.83 16.68 17.83 16.85 237300.0 16.79
2020-09-14 17.65 16.83 16.91 17.49 139200.0 17.43
2020-09-11 17.71 16.62 16.62 16.88 246400.0 16.82
2020-09-10 16.78 15.7 15.84 16.56 316900.0 16.51
2020-09-09 16.16 15.82 15.93 15.84 147400.0 15.79
2020-09-08 16.11 15.28 15.33 15.9 243000.0 15.85
2020-09-04 15.91 15.14 15.84 15.78 190500.0 15.67
2020-09-03 16.2 15.64 16.02 15.66 221700.0 15.55
2020-09-02 16.22 15.8 16.09 16.1 236200.0 15.99
2020-09-01 16.83 16.06 16.76 16.11 198000.0 16.0
2020-08-31 17.26 16.54 16.92 16.96 218300.0 16.84
2020-08-28 16.95 16.4 16.68 16.93 233500.0 16.81
2020-08-27 17.45 16.35 17.34 16.45 267900.0 16.33
2020-08-26 18.1 17.35 18.1 17.41 198700.0 17.29
2020-08-25 18.35 17.82 17.86 18.25 179200.0 18.12
2020-08-24 17.9 17.44 17.9 17.71 129600.0 17.59
2020-08-21 17.99 17.43 17.81 17.83 246000.0 17.7
2020-08-20 18.25 17.71 17.71 17.99 147400.0 17.86
2020-08-19 18.32 17.34 18.32 17.81 257100.0 17.68
2020-08-18 18.81 18.25 18.57 18.4 120300.0 18.27
2020-08-17 19.05 18.52 19.05 18.64 134500.0 18.51
2020-08-14 19.18 18.29 18.29 19.05 140100.0 18.92
2020-08-13 18.85 18.21 18.32 18.55 219400.0 18.42
2020-08-12 18.61 18.19 18.26 18.51 153400.0 18.38
2020-08-11 18.68 17.53 17.6 17.89 291700.0 17.76
2020-08-10 17.63 16.94 17.48 17.34 263300.0 17.22
2020-08-07 18.43 17.0 17.94 17.39 504500.0 17.27
2020-08-06 17.7 17.17 17.47 17.26 220900.0 17.14
2020-08-05 18.01 17.17 18.01 17.4 208900.0 17.28
2020-08-04 17.79 17.1 17.13 17.48 184300.0 17.36
2020-08-03 17.38 16.93 17.3 17.09 182200.0 16.97
2020-07-31 17.38 16.76 17.32 17.27 185900.0 17.15
2020-07-30 17.64 17.0 17.64 17.3 151200.0 17.18
2020-07-29 17.93 17.28 17.36 17.89 158500.0 17.76
2020-07-28 17.34 16.88 16.92 17.27 114900.0 17.15
2020-07-27 17.3 16.76 17.06 17.12 129900.0 17.0
2020-07-24 17.58 16.99 17.0 17.13 233900.0 17.01
2020-07-23 17.53 16.45 16.47 17.12 190300.0 17.0
2020-07-22 16.44 15.86 16.1 16.4 308600.0 16.28
2020-07-21 16.92 16.31 16.55 16.39 203300.0 16.27
2020-07-20 16.69 16.02 16.5 16.52 225700.0 16.4
2020-07-17 16.9 16.37 16.37 16.52 226100.0 16.4
2020-07-16 17.0 16.35 16.86 16.41 180200.0 16.29
2020-07-15 17.45 16.66 16.96 16.96 346400.0 16.84
2020-07-14 16.7 16.01 16.14 16.65 200000.0 16.53
2020-07-13 16.88 15.92 16.5 16.12 400900.0 16.01
2020-07-10 16.79 15.26 15.37 16.52 413600.0 16.4
2020-07-09 16.11 15.15 16.08 15.25 285100.0 15.14
2020-07-08 16.38 15.75 15.8 16.06 205100.0 15.95
2020-07-07 16.51 15.7 16.46 15.72 205400.0 15.61
2020-07-06 16.65 15.8 16.01 16.57 390700.0 16.45
2020-07-02 17.5 15.71 17.5 15.73 353900.0 15.62
2020-07-01 17.25 16.35 16.35 17.14 231600.0 17.02
2020-06-30 17.36 16.05 17.16 16.34 316500.0 16.22
2020-06-29 17.47 16.35 16.46 17.29 318400.0 17.17
2020-06-26 16.55 15.93 16.55 16.05 443400.0 15.94
2020-06-25 16.91 16.31 16.79 16.67 230600.0 16.55
2020-06-24 17.43 16.46 17.4 16.85 299400.0 16.73
2020-06-23 17.82 17.33 17.82 17.59 244200.0 17.47
2020-06-22 18.3 17.45 18.3 17.56 281900.0 17.44
2020-06-19 18.81 18.03 18.76 18.49 361000.0 18.36
2020-06-18 18.87 18.28 18.33 18.74 258600.0 18.61
2020-06-17 19.84 18.46 19.66 18.5 365000.0 18.37
2020-06-16 20.41 19.48 20.41 19.86 314800.0 19.72
2020-06-15 20.17 18.91 19.22 19.71 343600.0 19.57
2020-06-12 20.61 19.3 20.61 19.89 284500.0 19.75
2020-06-11 21.01 19.78 20.52 19.8 320600.0 19.66
2020-06-10 23.0 21.29 22.98 21.37 328300.0 21.22
2020-06-09 23.32 21.7 22.79 23.12 348400.0 22.96
2020-06-08 23.34 21.84 21.86 23.32 403800.0 23.16
2020-06-05 21.7 20.66 20.75 21.61 543800.0 21.46
2020-06-04 20.53 19.62 20.23 20.48 669500.0 20.28
2020-06-03 21.69 20.65 21.69 20.75 516100.0 20.54
2020-06-02 22.7 21.1 22.5 21.4 595600.0 21.19
2020-06-01 23.87 22.8 22.87 23.21 438100.0 22.98
2020-05-29 22.83 21.55 21.55 22.68 367000.0 22.45
2020-05-28 24.0 21.76 23.6 21.85 268300.0 21.63
2020-05-27 23.62 22.18 22.71 23.54 367000.0 23.31
2020-05-26 22.88 21.66 22.0 22.46 365800.0 22.24
2020-05-22 21.8 20.44 21.66 21.53 248300.0 21.32
2020-05-21 21.89 21.02 21.84 21.66 453000.0 21.44
2020-05-20 21.82 20.5 20.51 20.99 456500.0 20.78
2020-05-19 21.08 20.35 20.99 20.36 370400.0 20.16
2020-05-18 21.58 20.61 21.45 20.82 455500.0 20.61
2020-05-15 21.41 20.24 20.83 21.3 373600.0 21.09
2020-05-14 21.79 20.58 21.59 20.87 398700.0 20.66
2020-05-13 22.37 21.04 21.51 22.02 352100.0 21.8
2020-05-12 22.42 21.5 21.99 21.63 380200.0 21.41
2020-05-11 22.55 20.77 21.45 22.17 811300.0 21.95
2020-05-08 21.98 21.14 21.5 21.82 470700.0 21.6
2020-05-07 21.74 20.39 21.0 21.49 973300.0 21.28
2020-05-06 22.96 20.7 22.57 20.79 762100.0 20.58
2020-05-05 25.88 22.4 25.83 22.51 863100.0 22.29
2020-05-04 25.47 23.64 24.05 25.39 510000.0 25.14
2020-05-01 24.98 23.52 23.83 23.93 564300.0 23.69
2020-04-30 25.57 23.55 24.38 24.2 785000.0 23.96
2020-04-29 26.9 24.56 26.89 24.66 767500.0 24.41
2020-04-28 29.3 26.38 29.21 27.16 542600.0 26.89
2020-04-27 28.45 27.01 27.4 28.29 1187200.0 28.01
2020-04-24 26.84 25.42 26.39 26.12 358200.0 25.86
2020-04-23 28.38 25.41 28.25 26.31 695400.0 26.05
2020-04-22 27.71 26.25 27.2 27.29 704800.0 27.02
2020-04-21 27.99 25.63 26.85 26.4 803900.0 26.14
2020-04-20 25.88 23.97 24.9 25.82 861800.0 25.56
2020-04-17 24.09 23.4 23.4 23.98 354700.0 23.74
2020-04-16 24.08 22.95 23.35 23.23 475900.0 23.0
2020-04-15 23.84 22.78 23.01 23.21 547100.0 22.98
2020-04-14 23.56 22.35 22.5 23.48 339600.0 23.25
2020-04-13 24.69 21.51 23.51 21.89 651000.0 21.67
2020-04-09 23.22 18.61 20.38 23.06 1048000.0 22.83
2020-04-08 21.15 19.73 20.07 19.85 801400.0 19.65
2020-04-07 21.47 19.47 21.24 19.87 656600.0 19.67
2020-04-06 22.04 20.64 21.08 20.97 575800.0 20.76
2020-04-03 22.58 20.05 21.53 20.44 392200.0 20.24
2020-04-02 23.64 18.28 23.5 21.93 1105500.0 21.71
2020-04-01 24.78 23.04 23.66 23.53 403300.0 23.3
2020-03-31 24.81 23.14 24.81 23.89 559500.0 23.65
2020-03-30 25.5 23.01 24.98 23.96 911000.0 23.72
2020-03-27 23.17 20.12 20.49 22.71 555800.0 22.48
2020-03-26 21.25 19.35 19.76 20.84 339300.0 20.63
2020-03-25 21.46 19.05 20.5 19.13 403400.0 18.94
2020-03-24 20.65 19.19 19.19 20.54 337600.0 20.34
2020-03-23 19.43 16.93 17.71 18.69 520200.0 18.5
2020-03-20 19.63 17.26 19.26 17.43 565600.0 17.26
2020-03-19 19.82 14.89 16.5 18.99 550800.0 18.8
2020-03-18 20.09 15.66 18.97 16.58 737800.0 16.41
2020-03-17 20.3 18.64 19.99 20.16 781600.0 19.96
2020-03-16 21.41 18.81 20.75 19.49 593900.0 19.3
2020-03-13 23.86 21.53 22.76 23.44 835400.0 23.15
2020-03-12 23.49 19.86 20.28 21.19 795100.0 20.93
2020-03-11 22.61 20.86 21.69 21.65 751000.0 21.38
2020-03-10 22.78 20.35 20.44 22.1 928100.0 21.82
2020-03-09 20.85 18.55 18.99 19.94 832200.0 19.69
2020-03-06 19.84 17.61 17.81 19.47 487700.0 19.23
2020-03-05 19.45 17.61 19.27 18.31 773100.0 18.08
2020-03-04 22.27 19.3 22.27 19.69 593300.0 19.44
2020-03-03 21.51 19.95 20.8 20.59 657100.0 20.33
2020-03-02 20.97 19.75 20.0 20.93 919000.0 20.67
2020-02-28 19.89 18.23 18.3 19.89 663300.0 19.64
2020-02-27 19.51 18.06 18.27 18.75 343100.0 18.52
2020-02-26 19.37 18.54 18.83 18.7 256400.0 18.47
2020-02-25 19.32 18.65 19.32 18.72 307000.0 18.49
2020-02-24 19.43 18.92 19.43 19.13 264700.0 18.89
2020-02-21 20.55 19.9 20.55 20.25 352700.0 20.0
2020-02-20 20.87 20.26 20.76 20.6 307500.0 20.34
2020-02-19 20.88 20.42 20.65 20.82 188700.0 20.56
2020-02-18 21.11 20.45 21.11 20.6 371700.0 20.34