Recent Quotes (30 days)

You have no recent quotes
chg | %

International Shipholding Corporation historical prices

   Watch this stock

Historical chart

    32.36 
    28.16 
    23.95 
 Sep 20, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 20.17 20.25 19.79 19.80 19,567
Sep 16, 2014 20.32 20.83 20.01 20.10 26,904
Sep 15, 2014 20.42 20.94 20.03 20.33 56,502
Sep 12, 2014 20.91 20.99 20.21 20.44 39,877
Sep 11, 2014 20.11 20.97 19.91 20.64 60,583
Sep 10, 2014 19.75 20.39 19.66 20.29 30,198
Sep 9, 2014 20.01 20.06 19.65 19.75 29,652
Sep 8, 2014 20.01 20.24 20.00 20.05 18,420
Sep 5, 2014 20.05 20.26 20.00 20.13 20,653
Sep 4, 2014 20.41 20.72 20.04 20.04 19,319
Sep 3, 2014 20.75 20.75 20.20 20.30 30,549
Sep 2, 2014 20.50 20.98 20.33 20.65 28,717
Aug 29, 2014 20.51 20.70 20.38 20.43 29,859
Aug 28, 2014 21.32 21.50 20.50 20.56 43,427
Aug 27, 2014 22.02 22.31 21.33 21.43 40,906
Aug 26, 2014 21.99 22.13 21.77 22.10 20,249
Aug 25, 2014 22.28 22.58 21.75 22.07 21,438
Aug 22, 2014 21.85 22.35 21.82 22.29 16,471
Aug 21, 2014 22.13 22.16 21.72 21.90 19,841
Aug 20, 2014 22.48 22.87 21.97 22.13 22,702
Aug 19, 2014 22.50 22.65 22.36 22.62 17,529
Aug 18, 2014 22.40 22.65 22.32 22.59 27,811
Aug 15, 2014 22.61 22.70 21.87 22.32 24,413
Aug 14, 2014 22.98 22.98 22.06 22.36 34,011
Aug 13, 2014 22.23 22.98 22.21 22.88 29,598
Aug 12, 2014 22.12 22.45 21.72 22.30 27,717
Aug 11, 2014 21.98 22.27 21.89 22.12 32,197
Aug 8, 2014 21.43 21.91 21.31 21.85 19,664
Aug 7, 2014 21.71 21.90 21.21 21.45 15,550
Aug 6, 2014 21.27 21.72 21.20 21.71 24,588