International Shipholding Corporation Historical Stock Prices

ISH 
$21.65
*  
0.26
1.19%
Get ISH Alerts
*Delayed - data as of Jul. 11, 2014 10:44 ET  -  Find a broker to begin trading ISH now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    ISH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:44  21.81  22  21.61  21.65 21,401
07/10/2014 22.46 22.8 21.9 21.91 40,415
07/09/2014 23.24 23.44 22.95 23.04 16,012
07/08/2014 23.33 23.39 23.1 23.23 20,329
07/07/2014 24.25 24.28 23.23 23.39 21,495
07/03/2014 24.11 24.6 24.055 24.35 5,191
07/02/2014 23.5 24.06 23.5 24.03 14,404
07/01/2014 22.9 24 22.8601 23.64 23,797
06/30/2014 22.77 23.09 22.721 22.92 16,647
06/27/2014 22.56 22.9 22.56 22.74 19,626
06/26/2014 22.79 22.91 22.41 22.72 22,784
06/25/2014 22.5 22.95 22.5 22.67 13,019
06/24/2014 22.79 22.95 22.5 22.53 19,909
06/23/2014 23 23 22.61 22.8 20,432
06/20/2014 22.96 23 22.86 22.95 26,365
06/19/2014 23.25 23.44 22.68 22.85 24,001
06/18/2014 23.12 23.64 23.1 23.2 24,214
06/17/2014 22.77 23.25 22.77 23.21 17,252
06/16/2014 23.05 23.1874 22.6 22.83 18,751
06/13/2014 23.17 23.25 22.77 23.17 11,325
06/12/2014 23.32 23.469 23.051 23.21 10,380
06/11/2014 24 24.03 23.18 23.44 21,507
06/10/2014 24.116 24.3269 24.03 24.03 12,588
06/09/2014 23.6 24.2 23.6 24.07 14,438
06/06/2014 23.81 23.81 23.4001 23.57 16,206
06/05/2014 23.13 24.03 23.021 23.89 14,652
06/04/2014 23.58 23.62 23 23.19 15,282
06/03/2014 23.17 23.86 22.5 23.82 60,320
06/02/2014 23.88 23.88 23 23.15 18,304
05/30/2014 23.98 24.74 23.5 23.75 10,605
05/29/2014 23.4 24.29 23.292 23.92 15,589
05/28/2014 23.98 24.35 23.25 23.54 21,948
05/27/2014 24.7 25.114 23.84 24.02 26,903
05/23/2014 24.57 24.992 24.45 24.63 33,365
05/22/2014 22.89 24.95 22.73 24.8 35,426
05/21/2014 21.99 22.79 21.8 22.75 27,690
05/20/2014 22 22.27 20.75 21.6 62,801
05/19/2014 22.51 23.02 21.8 21.95 41,339
05/16/2014 21.66 22.68 21.53 22.66 30,374
05/15/2014 22.83 22.83 21.4201 21.72 36,123
05/14/2014 24.85 24.85 22.92 23.02 32,967
05/13/2014 25.28 25.4 24.8 25.1 33,217
05/12/2014 24.35 25.51 24.35 25.36 16,825
05/09/2014 24.05 24.42 24 24.3 14,497
05/08/2014 24.81 25.03 24.07 24.09 16,636
05/07/2014 25.21 25.21 24.65 24.97 41,468
05/06/2014 25.66 25.67 25.16 25.21 18,916
05/05/2014 25.96 26.06 25.65 25.66 30,251
05/02/2014 26.2 26.24 26 26.1 25,748
05/01/2014 26.51 26.85 26 26.05 38,624
04/30/2014 26.86 27.03 26.5 26.94 19,099
04/29/2014 27.57 27.77 26.6 26.92 25,381
04/28/2014 27.88 27.95 27.011 27.66 27,039
04/25/2014 28.48 28.48 27.5 27.88 65,465
04/24/2014 28.93 28.93 28.32 28.5 11,127
04/23/2014 28.95 29.1 28.75 28.76 15,360
04/22/2014 28.48 28.9 28.48 28.89 14,044
04/21/2014 27.9 28.54 27.9 28.48 12,894
04/17/2014 27.46 27.94 26.591 27.8 18,170
04/16/2014 27.95 27.95 27.06 27.48 34,924
04/15/2014 28.49 28.49 26.501 27.75 44,982
04/14/2014 29.07 29.119 28.31 28.73 13,999
04/11/2014 28.01 28.824 28.01 28.63 19,699
04/10/2014 28.88 29.47 28.02 28.17 23,328
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?