International Shipholding Corporation Historical Stock Prices

ISH 
$22.13
*  
0.49
2.17%
Get ISH Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading ISH now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.39  22.87  21.97  22.13 22,702
08/20/2014 22.48 22.87 21.97 22.13 22,702
08/19/2014 22.5 22.65 22.36 22.62 17,529
08/18/2014 22.4 22.65 22.32 22.59 27,811
08/15/2014 22.61 22.7 21.8735 22.32 24,413
08/14/2014 22.98 22.98 22.061 22.36 34,011
08/13/2014 22.23 22.98 22.21 22.88 29,598
08/12/2014 22.12 22.45 21.722 22.3 27,717
08/11/2014 21.98 22.27 21.89 22.12 32,197
08/08/2014 21.43 21.91 21.3118 21.85 19,664
08/07/2014 21.71 21.9 21.21 21.45 15,550
08/06/2014 21.27 21.72 21.2001 21.71 24,588
08/05/2014 21.29 21.721 21.2 21.46 14,477
08/04/2014 21.09 21.537 21 21.32 27,626
08/01/2014 21.26 21.4 21.01 21.12 24,209
07/31/2014 21.51 21.9 21.2 21.2 32,334
07/30/2014 21.89 22.15 21.59 21.9 17,359
07/29/2014 22 22.01 21.52 21.57 11,574
07/28/2014 22.11 22.15 21.649 22.01 23,961
07/25/2014 21.78 21.87 21.5101 21.69 21,107
07/24/2014 22 22.43 21.8 21.87 22,140
07/23/2014 21.9 22.16 21.71 21.99 13,100
07/22/2014 21.79 21.9999 21.76 21.85 15,916
07/21/2014 21.2 21.91 21.2 21.74 29,629
07/18/2014 21.2 21.3982 21.01 21.29 16,572
07/17/2014 21.54 21.78 21.04 21.22 22,455
07/16/2014 21.56 22.08 21.18 21.85 39,195
07/15/2014 21.42 21.78 21 21.36 33,120
07/14/2014 21.2 21.5 21 21.33 32,125
07/11/2014 22 22 21.01 21.2 67,842
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
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?