Recent Quotes (30 days)

You have no recent quotes
chg | %

International Shipholding Corporation historical prices

   Watch this stock

Historical chart

    32.36 
    28.61 
    24.87 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 5, 2014 21.29 21.72 21.20 21.46 14,477
Aug 4, 2014 21.09 21.54 21.00 21.32 27,626
Aug 1, 2014 21.26 21.40 21.01 21.12 24,209
Jul 31, 2014 21.51 21.90 21.20 21.20 32,334
Jul 30, 2014 21.89 22.15 21.59 21.90 17,359
Jul 29, 2014 22.00 22.01 21.52 21.57 11,574
Jul 28, 2014 22.11 22.15 21.65 22.01 23,961
Jul 25, 2014 21.78 21.87 21.51 21.69 21,107
Jul 24, 2014 22.00 22.43 21.80 21.87 22,140
Jul 23, 2014 21.90 22.16 21.71 21.99 13,200
Jul 22, 2014 21.79 22.00 21.76 21.85 15,916
Jul 21, 2014 21.20 21.91 21.20 21.74 29,629
Jul 18, 2014 21.20 21.40 21.01 21.29 16,572
Jul 17, 2014 21.54 21.78 21.04 21.22 22,455
Jul 16, 2014 21.56 22.08 21.18 21.85 39,195
Jul 15, 2014 21.42 21.78 21.00 21.36 33,120
Jul 14, 2014 21.20 21.50 21.00 21.33 32,125