Recent Quotes (30 days)

You have no recent quotes
chg | %

International Shipholding Corporation historical prices

   Watch this stock

Historical chart

    20.64 
    15.36 
    10.09 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 5.36 5.36 5.04 5.06 23,680
Sep 2, 2015 5.80 5.80 5.15 5.26 27,223
Sep 1, 2015 5.95 5.95 5.75 5.76 15,898
Aug 31, 2015 5.82 6.16 5.63 6.04 31,867
Aug 28, 2015 5.25 5.94 5.25 5.89 18,765
Aug 27, 2015 5.07 5.90 4.93 5.20 146,611
Aug 26, 2015 4.88 5.08 4.81 5.06 64,876
Aug 25, 2015 5.10 5.13 4.82 4.82 19,634
Aug 24, 2015 5.26 5.34 5.01 5.01 23,315
Aug 21, 2015 5.14 5.40 5.06 5.31 17,221
Aug 20, 2015 5.52 5.56 5.25 5.25 22,890
Aug 19, 2015 5.46 5.80 5.46 5.67 22,649
Aug 18, 2015 5.12 5.51 5.06 5.46 39,301
Aug 17, 2015 5.71 5.71 5.13 5.17 34,488
Aug 14, 2015 5.45 5.80 5.23 5.75 220,362
Aug 13, 2015 5.50 5.53 5.32 5.47 17,815
Aug 12, 2015 5.36 5.50 5.19 5.45 62,437
Aug 11, 2015 5.42 5.50 5.24 5.45 12,569
Aug 10, 2015 5.76 5.79 5.50 5.53 21,966
Aug 7, 2015 6.03 6.03 5.66 5.77 26,329
Aug 6, 2015 5.14 6.13 5.06 6.09 50,183
Aug 5, 2015 4.95 5.10 4.81 5.05 49,983
Aug 4, 2015 4.94 4.95 4.80 4.81 42,590
Aug 3, 2015 5.00 5.13 4.67 4.97 138,947
Jul 31, 2015 5.06 5.17 5.01 5.01 46,346
Jul 30, 2015 5.38 5.43 5.05 5.05 80,409
Jul 29, 2015 5.62 5.72 5.38 5.50 19,768
Jul 28, 2015 5.10 5.56 5.01 5.52 35,900
Jul 27, 2015 5.30 5.38 5.10 5.12 42,818
Jul 24, 2015 5.44 5.46 5.20 5.35 51,604