Recent Quotes (30 days)

You have no recent quotes
chg | %

International Shipholding Corporation historical prices

   Watch this stock

Historical chart

    32.36 
    26.29 
    20.22 
 Feb 3, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 17.05 17.05 16.26 16.75 17,687
Jan 28, 2015 17.30 17.30 16.56 16.78 18,816
Jan 27, 2015 17.17 17.44 17.00 17.41 20,493
Jan 26, 2015 15.90 17.29 15.76 17.27 30,523
Jan 23, 2015 15.26 16.61 15.02 16.01 36,612
Jan 22, 2015 14.50 15.32 14.44 15.26 12,905
Jan 21, 2015 14.30 14.74 14.30 14.43 10,899
Jan 20, 2015 14.38 14.50 14.30 14.30 10,111
Jan 16, 2015 14.37 14.59 14.33 14.41 18,020
Jan 15, 2015 14.95 14.95 14.37 14.38 14,685
Jan 14, 2015 15.19 15.19 14.56 14.82 15,161
Jan 13, 2015 15.29 15.75 15.12 15.22 25,209
Jan 12, 2015 15.04 15.26 14.85 15.18 24,063
Jan 9, 2015 14.87 15.29 14.79 15.10 51,551
Jan 8, 2015 14.58 15.02 14.50 14.95 26,450
Jan 7, 2015 14.90 14.90 14.46 14.51 13,670
Jan 6, 2015 14.84 15.00 14.65 14.69 21,105
Jan 5, 2015 14.80 14.83 14.65 14.77 17,879
Jan 2, 2015 14.87 15.06 14.66 14.83 10,510
Dec 31, 2014 14.69 15.09 14.58 14.90 31,226
Dec 30, 2014 15.00 15.15 14.71 14.76 21,081
Dec 29, 2014 15.08 15.29 14.55 15.25 55,915
Dec 26, 2014 15.17 15.61 15.01 15.29 23,493
Dec 24, 2014 15.85 15.85 15.02 15.20 12,837
Dec 23, 2014 15.74 16.06 15.74 15.85 17,301
Dec 22, 2014 16.04 16.09 15.52 15.72 24,080
Dec 19, 2014 15.75 16.24 15.28 16.12 58,254
Dec 18, 2014 16.00 16.00 15.60 15.87 21,933
Dec 17, 2014 14.86 15.81 14.86 15.73 28,711
Dec 16, 2014 14.08 14.97 14.08 14.74 29,342