Recent Quotes (30 days)

You have no recent quotes
chg | %

International Shipholding Corporation historical prices

   Watch this stock

Historical chart

    6.09 
    4.60 
    3.11 
 Jul 31, 2015 Dec 18, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2015 1.82 1.92 1.62 1.62 110,780
Dec 17, 2015 2.15 2.18 1.80 1.82 70,822
Dec 16, 2015 1.71 2.15 1.66 2.14 180,453
Dec 15, 2015 1.68 1.72 1.60 1.67 72,499
Dec 14, 2015 1.84 1.87 1.61 1.68 100,870
Dec 11, 2015 1.90 1.98 1.83 1.90 37,555
Dec 10, 2015 1.92 1.94 1.85 1.87 66,531
Dec 9, 2015 2.10 2.10 1.92 1.96 57,284
Dec 8, 2015 2.10 2.16 2.01 2.04 53,583
Dec 7, 2015 2.10 2.28 2.00 2.17 56,768
Dec 4, 2015 2.14 2.14 2.00 2.13 31,259
Dec 3, 2015 2.19 2.19 2.04 2.15 33,928
Dec 2, 2015 2.30 2.35 2.12 2.19 41,820
Dec 1, 2015 2.19 2.39 2.14 2.35 115,071
Nov 30, 2015 2.11 2.18 2.08 2.17 29,670
Nov 27, 2015 2.07 2.15 2.00 2.14 31,947
Nov 25, 2015 2.03 2.12 2.03 2.07 25,475
Nov 24, 2015 2.08 2.09 2.00 2.03 33,686
Nov 23, 2015 2.09 2.10 2.05 2.09 11,714
Nov 20, 2015 2.10 2.18 2.04 2.09 25,918
Nov 19, 2015 2.13 2.13 1.99 2.09 62,442
Nov 18, 2015 2.12 2.24 2.07 2.12 30,055
Nov 17, 2015 2.26 2.44 1.96 2.12 193,864
Nov 16, 2015 2.01 2.34 1.93 2.09 144,936
Nov 13, 2015 1.81 2.19 1.81 2.01 122,939
Nov 12, 2015 2.10 2.14 1.82 1.83 153,425
Nov 11, 2015 2.02 2.25 2.01 2.10 77,033
Nov 10, 2015 2.24 2.25 2.00 2.02 54,092
Nov 9, 2015 2.14 2.36 2.14 2.25 63,006
Nov 6, 2015 2.12 2.24 2.07 2.14 40,749