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 
 Oct 25, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 19, 2014 19.70 19.72 19.25 19.26 26,659
Sep 18, 2014 19.84 20.01 19.66 19.67 21,525
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