International Shipholding Corporation Historical Stock Prices

ISH 
$5.76
*  
0.28
4.64%
Get ISH Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ISH now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    ISH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.89  5.9501  5.75  5.76 15,898
09/01/2015 5.95 5.9501 5.75 5.76 15,898
08/31/2015 5.82 6.155 5.633 6.04 31,867
08/28/2015 5.25 5.94 5.25 5.89 18,765
08/27/2015 5.07 5.896 4.93 5.2 146,611
08/26/2015 4.88 5.083 4.81 5.06 64,876
08/25/2015 5.101 5.13 4.82 4.82 19,634
08/24/2015 5.26 5.34 5.01 5.01 23,315
08/21/2015 5.14 5.4 5.0601 5.31 17,221
08/20/2015 5.52 5.56 5.25 5.25 22,890
08/19/2015 5.46 5.8 5.46 5.67 22,649
08/18/2015 5.12 5.51 5.0601 5.46 39,301
08/17/2015 5.71 5.71 5.13 5.17 34,488
08/14/2015 5.45 5.8 5.23 5.75 220,362
08/13/2015 5.5 5.53 5.32 5.47 17,815
08/12/2015 5.36 5.5 5.19 5.45 62,437
08/11/2015 5.42 5.5 5.245 5.45 12,569
08/10/2015 5.76 5.79 5.5 5.53 21,966
08/07/2015 6.03 6.03 5.6601 5.77 26,329
08/06/2015 5.14 6.13 5.06 6.09 50,183
08/05/2015 4.95 5.1 4.81 5.05 49,983
08/04/2015 4.94 4.95 4.8 4.81 42,590
08/03/2015 5 5.13 4.67 4.97 138,947
07/31/2015 5.06 5.1699 5.01 5.01 46,346
07/30/2015 5.38 5.43 5.05 5.05 80,409
07/29/2015 5.62 5.72 5.38 5.5 19,768
07/28/2015 5.1 5.56 5.01 5.52 35,900
07/27/2015 5.3 5.3793 5.1 5.12 42,818
07/24/2015 5.44 5.458 5.2 5.35 51,604
07/23/2015 5.8 5.803 5.33 5.44 44,878
07/22/2015 5.99 5.99 5.62 5.62 41,168
07/21/2015 6.14 6.25 5.93 5.93 72,124
07/20/2015 6.21 6.26 6.12 6.14 53,503
07/17/2015 6.04 6.2199 6.014 6.12 22,267
07/16/2015 6.14 6.389 6.01 6.09 25,487
07/15/2015 6.29 6.29 6.05 6.16 18,743
07/14/2015 6.59 6.61 6.37 6.37 35,300
07/13/2015 6.35 6.67 6.24 6.67 29,264
07/10/2015 6.16 6.34 5.952 6.32 25,782
07/09/2015 6.11 6.18 5.91 6.05 26,133
07/08/2015 6.03 6.1892 5.95 6.03 64,732
07/07/2015 5.97 6.22 5.97 6.08 63,365
07/06/2015 7.17 7.25 5.91 6 210,692
07/02/2015 6.39 7.62 6.36 7.29 196,545
07/01/2015 6.31 6.55 6.31 6.46 55,415
06/30/2015 6.54 6.55 6.34 6.38 44,939
06/29/2015 6.65 6.68 6.42 6.46 45,792
06/26/2015 6.57 6.87 6.5688 6.7 416,217
06/25/2015 6.45 6.61 6.27 6.56 43,657
06/24/2015 6.77 6.7799 6.41 6.48 89,159
06/23/2015 6.51 6.85 6.51 6.78 59,935
06/22/2015 6.55 6.75 6.52 6.6 41,984
06/19/2015 6.6 6.8 6.5501 6.58 66,585
06/18/2015 6.57 6.8 6.53 6.62 80,157
06/17/2015 6 6.68 5.97 6.57 169,238
06/16/2015 6.27 6.28 5.62 6.01 278,153
06/15/2015 6.49 6.54 6.41 6.42 39,313
06/12/2015 6.67 6.72 6.45 6.5 51,422
06/11/2015 6.71 6.82 6.6801 6.69 41,143
06/10/2015 6.83 6.95 6.7 6.71 50,513
06/09/2015 6.71 6.9695 6.69 6.74 46,210
06/08/2015 6.85 6.99 6.7 6.73 47,668
06/05/2015 6.86 7 6.85 6.87 56,972
06/04/2015 6.9 6.99 6.8301 6.89 34,242
06/03/2015 7.45 7.45 6.93 7 124,306
06/02/2015 7.71 7.77 7.35 7.39 85,513
06/01/2015 8 8.14 7.78 7.79 67,798
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?