Register to chat with like-minded investors on our interactive forums.
INSW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 64.92 | 0.89 | 1.39% | 64.10 | 65.11 | 64.10 | 531,807 |
| May 20 2024 | 64.03 | 0.72 | 1.14% | 63.37 | 64.36 | 63.26 | 434,401 |
| May 17 2024 | 63.31 | -0.19 | -0.30% | 63.49 | 63.695 | 62.51 | 305,725 |
| May 16 2024 | 63.50 | 0.77 | 1.23% | 62.72 | 63.80 | 62.341 | 468,171 |
| May 15 2024 | 62.73 | 0.03 | 0.05% | 62.26 | 62.95 | 61.95 | 749,818 |
| May 14 2024 | 62.70 | 1.02 | 1.65% | 61.47 | 62.7102 | 61.03 | 729,024 |
| May 13 2024 | 61.68 | 0.26 | 0.42% | 61.90 | 62.165 | 61.1539 | 615,562 |
| May 10 2024 | 61.42 | -0.48 | -0.78% | 62.92 | 62.92 | 61.40 | 621,786 |
| May 09 2024 | 61.90 | 0.61 | 1.00% | 61.81 | 62.62 | 60.6101 | 1,156,632 |
| May 08 2024 | 61.29 | 4.64 | 8.19% | 58.35 | 61.55 | 58.26 | 1,679,042 |
| May 07 2024 | 56.65 | 0.32 | 0.57% | 56.65 | 57.15 | 56.21 | 619,096 |
| May 06 2024 | 56.33 | 0.16 | 0.28% | 56.48 | 57.07 | 56.2205 | 619,211 |
| May 03 2024 | 56.17 | 0.43 | 0.77% | 55.75 | 56.77 | 55.46 | 589,215 |
| May 02 2024 | 55.74 | 1.10 | 2.01% | 54.98 | 56.17 | 54.84 | 727,192 |
| May 01 2024 | 54.64 | -0.65 | -1.18% | 55.15 | 55.60 | 54.42 | 762,021 |
| Apr 30 2024 | 55.29 | -0.25 | -0.45% | 55.75 | 56.14 | 54.8001 | 660,892 |
| Apr 29 2024 | 55.54 | 0.41 | 0.74% | 55.24 | 55.67 | 54.81 | 590,856 |
| Apr 26 2024 | 55.13 | 0.55 | 1.01% | 54.64 | 55.23 | 53.80 | 441,809 |
| Apr 25 2024 | 54.58 | 1.00 | 1.87% | 53.38 | 54.64 | 52.86 | 463,020 |
| Apr 24 2024 | 53.58 | -0.33 | -0.61% | 53.78 | 54.04 | 53.22 | 622,073 |
| Apr 23 2024 | 53.91 | 0.31 | 0.58% | 53.51 | 54.4799 | 53.2914 | 484,806 |
| Apr 22 2024 | 53.60 | 0.57 | 1.07% | 53.12 | 53.93 | 52.40 | 802,044 |
| Apr 19 2024 | 53.03 | 1.42 | 2.75% | 51.73 | 53.17 | 51.72 | 508,164 |
| Apr 18 2024 | 51.61 | -1.10 | -2.09% | 52.64 | 52.99 | 51.335 | 385,744 |
| Apr 17 2024 | 52.71 | 0.25 | 0.48% | 52.50 | 53.40 | 52.41 | 403,830 |
| Apr 16 2024 | 52.46 | 0.03 | 0.06% | 52.12 | 52.535 | 51.43 | 341,465 |
| Apr 15 2024 | 52.43 | 0.27 | 0.52% | 52.45 | 53.21 | 52.15 | 292,117 |
| Apr 12 2024 | 52.16 | -0.89 | -1.68% | 53.56 | 53.60 | 51.94 | 404,859 |
| Apr 11 2024 | 53.05 | 0.64 | 1.22% | 52.86 | 53.78 | 52.86 | 367,522 |
| Apr 10 2024 | 52.41 | 1.08 | 2.10% | 51.46 | 52.83 | 51.40 | 423,336 |
| Apr 09 2024 | 51.33 | -1.53 | -2.89% | 53.20 | 53.41 | 51.12 | 668,923 |
| Apr 08 2024 | 52.86 | -0.90 | -1.67% | 53.80 | 53.80 | 52.64 | 413,676 |
| Apr 05 2024 | 53.76 | -0.35 | -0.65% | 54.34 | 54.72 | 53.44 | 420,274 |
| Apr 04 2024 | 54.11 | -1.00 | -1.81% | 55.11 | 55.20 | 53.91 | 415,894 |
| Apr 03 2024 | 55.11 | 1.27 | 2.36% | 53.82 | 55.59 | 53.82 | 535,624 |
| Apr 02 2024 | 53.84 | -0.36 | -0.66% | 54.20 | 54.40 | 53.60 | 392,131 |
| Apr 01 2024 | 54.20 | 1.00 | 1.88% | 53.39 | 54.67 | 53.39 | 532,713 |
| Mar 28 2024 | 53.20 | 0.71 | 1.35% | 52.55 | 53.3799 | 52.30 | 494,214 |
| Mar 27 2024 | 52.49 | 0.09 | 0.17% | 52.46 | 53.01 | 52.00 | 530,093 |
| Mar 26 2024 | 52.40 | -0.48 | -0.91% | 52.90 | 53.20 | 52.33 | 395,657 |
| Mar 25 2024 | 52.88 | 0.09 | 0.17% | 53.20 | 53.88 | 52.80 | 412,485 |
| Mar 22 2024 | 52.79 | -0.47 | -0.88% | 53.27 | 53.34 | 52.78 | 279,783 |
| Mar 21 2024 | 53.26 | 0.56 | 1.06% | 52.70 | 53.48 | 52.40 | 503,974 |
| Mar 20 2024 | 52.70 | 0.14 | 0.27% | 51.81 | 52.70 | 51.0801 | 415,368 |
| Mar 19 2024 | 52.56 | 0.25 | 0.48% | 52.42 | 53.03 | 52.055 | 434,306 |
| Mar 18 2024 | 52.31 | 0.21 | 0.40% | 52.05 | 52.53 | 51.47 | 464,266 |
| Mar 15 2024 | 52.10 | -0.47 | -0.89% | 52.60 | 53.34 | 51.87 | 679,106 |
| Mar 14 2024 | 52.57 | 0.99 | 1.92% | 51.34 | 52.73 | 50.94 | 519,002 |
| Mar 13 2024 | 51.58 | -0.37 | -0.71% | 51.24 | 52.05 | 51.05 | 500,092 |
| Mar 12 2024 | 51.95 | 0.23 | 0.44% | 51.86 | 52.29 | 51.75 | 611,053 |
| Mar 11 2024 | 51.72 | -1.40 | -2.64% | 52.65 | 53.00 | 51.55 | 487,618 |
| Mar 08 2024 | 53.12 | 0.09 | 0.17% | 53.15 | 53.67 | 52.79 | 440,591 |
| Mar 07 2024 | 53.03 | 0.06 | 0.11% | 52.93 | 53.41 | 52.55 | 1,191,199 |
| Mar 06 2024 | 52.97 | 0.18 | 0.34% | 53.22 | 53.44 | 52.54 | 564,029 |
| Mar 05 2024 | 52.79 | 0.91 | 1.75% | 52.24 | 53.66 | 52.24 | 627,152 |
| Mar 04 2024 | 51.88 | -2.11 | -3.91% | 54.31 | 54.6864 | 51.87 | 587,708 |
| Mar 01 2024 | 53.99 | 1.06 | 2.00% | 53.09 | 54.95 | 53.09 | 942,979 |
| Feb 29 2024 | 52.93 | 0.67 | 1.28% | 51.68 | 53.12 | 51.68 | 795,033 |
| Feb 28 2024 | 52.26 | 0.52 | 1.01% | 51.67 | 52.90 | 51.67 | 411,707 |
| Feb 27 2024 | 51.74 | -0.48 | -0.92% | 52.22 | 52.345 | 51.603 | 285,224 |
| Feb 26 2024 | 52.22 | 0.77 | 1.50% | 51.30 | 52.46 | 51.2165 | 343,803 |
| Feb 23 2024 | 51.45 | -0.18 | -0.35% | 51.18 | 51.66 | 50.23 | 378,889 |
| Feb 22 2024 | 51.63 | 0.27 | 0.53% | 50.97 | 51.67 | 50.08 | 721,862 |
