Recent Quotes (30 days)

You have no recent quotes
chg | %

International Shipholding Corporation historical prices

   Watch this stock

Historical chart

    32.36 
    27.24 
    22.13 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 27.46 27.94 26.59 27.80 18,170
Apr 16, 2014 27.95 27.95 27.06 27.48 34,924
Apr 15, 2014 28.49 28.49 26.50 27.75 44,982
Apr 14, 2014 29.07 29.12 28.31 28.73 13,999
Apr 11, 2014 28.01 28.82 28.01 28.63 19,699
Apr 10, 2014 28.88 29.47 28.02 28.17 23,328
Apr 9, 2014 28.89 29.15 28.70 28.98 9,596
Apr 8, 2014 28.62 28.91 28.60 28.70 15,084
Apr 7, 2014 29.17 29.17 28.28 28.71 13,067
Apr 4, 2014 30.50 30.50 28.75 29.35 30,167
Apr 3, 2014 31.04 31.04 30.45 30.48 16,087
Apr 2, 2014 30.00 31.30 30.00 30.88 15,837
Apr 1, 2014 29.64 30.00 29.45 29.93 18,216
Mar 31, 2014 28.82 29.82 28.77 29.44 26,796
Mar 28, 2014 28.58 29.27 28.47 28.79 15,231
Mar 27, 2014 28.59 28.79 28.28 28.56 10,673
Mar 26, 2014 29.13 29.14 28.45 28.52 25,562
Mar 25, 2014 28.66 28.99 28.42 28.84 17,558
Mar 24, 2014 28.80 28.80 28.21 28.42 15,762
Mar 21, 2014 28.63 29.25 28.45 28.63 99,921
Mar 20, 2014 28.64 28.82 28.39 28.50 15,001
Mar 19, 2014 28.93 29.24 28.51 28.63 13,767
Mar 18, 2014 28.52 29.41 28.20 28.90 33,143
Mar 17, 2014 29.60 30.12 28.51 28.62 39,754
Mar 14, 2014 29.90 30.30 29.25 29.54 33,244
Mar 13, 2014 30.85 31.80 29.90 29.98 41,172
Mar 12, 2014 31.41 31.86 30.60 30.87 26,830
Mar 11, 2014 32.40 32.91 31.50 31.50 23,963
Mar 10, 2014 32.11 32.81 31.46 32.21 90,553
Mar 7, 2014 32.50 32.64 31.41 32.06 27,642