International Shipholding Corporation Historical Stock Prices

ISH 
$5.12
*  
0.23
4.3%
Get ISH Alerts
*Delayed - data as of Jul. 27, 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 27-APR-2015 TO 27-JUL-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  5.32  5.3793  5.10  5.12 42,818
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
05/29/2015 8.5 8.5 7.94 8.01 81,014
05/28/2015 8.6 8.6 8.375 8.54 40,223
05/27/2015 8.75 8.8138 8.64 8.65 48,790
05/26/2015 8.7 8.86 8.5 8.76 34,421
05/22/2015 8.88 8.96 8.77 8.79 36,706
05/21/2015 8.87 9.03 8.81 8.98 24,426
05/20/2015 9.04 9.04 8.8 8.91 32,327
05/19/2015 9.1 9.1 8.89 9.04 52,401
05/18/2015 9.11 9.2 8.99 9.11 54,478
05/15/2015 9 9.36 8.95 9.11 155,618
05/14/2015 9.14 9.14 8.9574 9 26,161
05/13/2015 9.02 9.25 9.01 9.08 37,895
05/12/2015 9.66 9.74 8.8 9.02 514,470
05/11/2015 9.93 9.93 9.64 9.65 19,954
05/08/2015 9.84 10.08 9.76 9.93 25,643
05/07/2015 9.74 10.76 9.675 9.72 139,844
05/06/2015 9.91 10.1501 9.76 9.77 28,663
05/05/2015 9.96 10.05 9.93 9.96 31,514
05/04/2015 10.55 10.92 9.95 10.01 59,056
05/01/2015 10.94 11 10.6 10.61 28,711
04/30/2015 11.56 11.75 10.9 10.98 70,864
04/29/2015 11.89 11.93 11.78 11.86 16,104
04/28/2015 11.7 11.95 11.6501 11.9 22,831
04/27/2015 11.88 11.88 11.7 11.75 23,061
*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?