Recent Quotes (30 days)

You have no recent quotes
chg | %

International Shipholding Corporation historical prices

   Watch this stock

Historical chart

    22.88 
    16.94 
    10.99 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 5.38 5.43 5.05 5.05 80,409
Jul 29, 2015 5.62 5.72 5.38 5.50 19,768
Jul 28, 2015 5.10 5.56 5.01 5.52 35,900
Jul 27, 2015 5.30 5.38 5.10 5.12 42,818
Jul 24, 2015 5.44 5.46 5.20 5.35 51,604
Jul 23, 2015 5.80 5.80 5.33 5.44 44,878
Jul 22, 2015 5.99 5.99 5.62 5.62 41,168
Jul 21, 2015 6.14 6.25 5.93 5.93 72,124
Jul 20, 2015 6.21 6.26 6.12 6.14 53,503
Jul 17, 2015 6.04 6.22 6.01 6.12 22,267
Jul 16, 2015 6.14 6.39 6.01 6.09 25,487
Jul 15, 2015 6.29 6.29 6.05 6.16 18,743
Jul 14, 2015 6.59 6.61 6.37 6.37 35,300
Jul 13, 2015 6.35 6.67 6.24 6.67 29,264
Jul 10, 2015 6.16 6.34 5.95 6.32 25,782
Jul 9, 2015 6.11 6.18 5.91 6.05 26,133
Jul 8, 2015 6.03 6.19 5.95 6.03 64,732
Jul 7, 2015 5.97 6.22 5.97 6.08 63,365
Jul 6, 2015 7.17 7.25 5.91 6.00 210,692
Jul 2, 2015 6.39 7.62 6.36 7.29 196,545
Jul 1, 2015 6.31 6.55 6.31 6.46 55,415
Jun 30, 2015 6.54 6.55 6.34 6.38 44,939
Jun 29, 2015 6.65 6.68 6.42 6.46 45,792
Jun 26, 2015 6.57 6.87 6.57 6.70 416,217
Jun 25, 2015 6.45 6.61 6.27 6.56 43,657
Jun 24, 2015 6.77 6.78 6.41 6.48 89,159
Jun 23, 2015 6.51 6.85 6.51 6.78 59,935
Jun 22, 2015 6.55 6.75 6.52 6.60 41,984
Jun 19, 2015 6.60 6.80 6.55 6.58 66,585
Jun 18, 2015 6.57 6.80 6.53 6.62 80,157