Recent Quotes (30 days)

You have no recent quotes
chg | %

International Shipholding Corporation historical prices

   Watch this stock

Historical chart

    32.36 
    27.28 
    22.20 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 19.88 20.15 19.45 20.04 31,464
Oct 30, 2014 20.10 20.10 19.40 19.61 41,942
Oct 29, 2014 19.89 20.46 19.68 20.26 42,786
Oct 28, 2014 18.67 19.92 18.67 19.90 30,275
Oct 27, 2014 18.90 19.11 18.60 18.68 38,782
Oct 24, 2014 18.86 19.03 18.60 18.95 20,458
Oct 23, 2014 18.69 18.78 18.52 18.75 14,862
Oct 22, 2014 19.25 19.25 18.26 18.38 32,710
Oct 21, 2014 18.50 19.45 18.38 19.29 43,735
Oct 20, 2014 18.71 18.83 18.10 18.26 27,117
Oct 17, 2014 19.52 19.52 18.86 18.86 19,421
Oct 16, 2014 18.10 19.55 18.00 19.31 51,301
Oct 15, 2014 18.01 18.68 17.91 18.59 33,833
Oct 14, 2014 17.77 18.48 17.58 18.20 51,815
Oct 13, 2014 17.35 18.15 17.20 17.62 38,110
Oct 10, 2014 17.43 17.68 17.15 17.42 23,477
Oct 9, 2014 17.51 17.92 17.30 17.57 82,498
Oct 8, 2014 17.20 17.66 17.07 17.59 40,206
Oct 7, 2014 17.49 17.49 17.11 17.12 20,206
Oct 6, 2014 17.78 17.80 17.40 17.58 22,027
Oct 3, 2014 17.46 18.00 17.27 17.78 21,162
Oct 2, 2014 17.38 17.50 17.05 17.38 24,979
Oct 1, 2014 17.79 17.88 17.16 17.18 41,341
Sep 30, 2014 18.11 18.41 17.88 17.89 42,145
Sep 29, 2014 18.29 18.72 18.01 18.08 22,142
Sep 26, 2014 18.19 18.74 18.02 18.62 23,911
Sep 25, 2014 18.18 18.20 17.75 18.05 37,480
Sep 24, 2014 18.28 18.38 18.15 18.24 21,179
Sep 23, 2014 18.35 18.78 18.26 18.26 40,674
Sep 22, 2014 19.15 19.47 18.31 18.33 65,265