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 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 11, 2014 22.00 22.00 21.01 21.20 67,842
Jul 10, 2014 22.46 22.80 21.90 21.91 40,415
Jul 9, 2014 23.24 23.44 22.95 23.04 16,012
Jul 8, 2014 23.33 23.39 23.10 23.23 20,329
Jul 7, 2014 24.25 24.28 23.23 23.39 21,495
Jul 3, 2014 24.11 24.60 24.06 24.35 5,191
Jul 2, 2014 23.50 24.06 23.50 24.03 14,404
Jul 1, 2014 22.90 24.00 22.86 23.64 23,797
Jun 30, 2014 22.77 23.09 22.72 22.92 16,647
Jun 27, 2014 22.73 22.90 22.56 22.74 19,626
Jun 26, 2014 22.79 22.91 22.41 22.72 22,784
Jun 25, 2014 22.50 22.95 22.50 22.67 13,019
Jun 24, 2014 22.79 22.95 22.50 22.53 19,909
Jun 23, 2014 23.00 23.00 22.61 22.80 20,432
Jun 20, 2014 22.96 23.00 22.86 22.95 26,365