International Shipholding Corporation Historical Stock Prices

ISH 
$21.43
*  
0.67
3.03%
Get ISH Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.09  22.31  21.33  21.43 40,906
08/26/2014 21.99 22.13 21.77 22.1 20,249
08/25/2014 22.28 22.58 21.75 22.07 21,438
08/22/2014 21.85 22.35 21.82 22.29 16,471
08/21/2014 22.13 22.16 21.7237 21.9 19,841
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
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
04/09/2014 28.89 29.1505 28.7 28.98 9,596
04/08/2014 28.62 28.91 28.6001 28.7 15,084
04/07/2014 29.17 29.17 28.28 28.71 13,067
04/04/2014 30.5 30.5 28.75 29.35 30,167
04/03/2014 31.04 31.04 30.45 30.48 16,087
04/02/2014 30 31.3 30 30.88 15,837
04/01/2014 29.64 30 29.45 29.93 18,216
03/31/2014 28.82 29.82 28.77 29.44 26,796
03/28/2014 28.58 29.27 28.47 28.79 15,231
03/27/2014 28.59 28.79 28.28 28.56 10,673
03/26/2014 29.13 29.14 28.45 28.52 25,562
03/25/2014 28.66 28.99 28.42 28.84 17,558
03/24/2014 28.8 28.8 28.2101 28.42 15,762
03/21/2014 28.63 29.25 28.45 28.63 99,921
03/20/2014 28.64 28.815 28.39 28.5 15,001
03/19/2014 28.93 29.245 28.51 28.63 13,767
03/18/2014 28.52 29.41 28.2 28.9 33,143
03/17/2014 29.6 30.125 28.51 28.62 39,754
03/14/2014 29.9 30.3 29.251 29.54 33,244
03/13/2014 30.85 31.8 29.9 29.98 41,172
03/12/2014 31.41 31.86 30.6001 30.87 26,830
03/11/2014 32.4 32.9099 31.5 31.5 23,963
03/10/2014 32.11 32.81 31.46 32.21 90,553
03/07/2014 32.5 32.64 31.41 32.06 27,642
03/06/2014 32 32.82 31.85 32.36 26,903
03/05/2014 31.53 32 31.53 32 16,887
03/04/2014 30.99 31.87 30.69 31.62 33,469
03/03/2014 30.34 30.65 30.2 30.58 18,188
02/28/2014 30.4 30.688 30.26 30.46 17,917
02/27/2014 30.6 30.75 30.45 30.5 13,979
02/26/2014 30.56 30.75 30.38 30.57 12,657
02/25/2014 30.66 30.7 30.55 30.57 10,239
02/24/2014 30.47 30.7 30.301 30.66 19,843
02/21/2014 29.9 30.92 29.9 30.33 28,508
02/20/2014 29.16 29.98 29.15 29.85 11,624
02/19/2014 29.36 29.36 28.89 29.22 20,252
02/18/2014 28.5 29.3 28.25 29.28 28,686
02/14/2014 27.71 28.14 27.65 28.1 23,157
02/13/2014 27.41 27.8 27.371 27.62 10,862
02/12/2014 27.58 27.99 27.3801 27.44 12,453
02/11/2014 26.85 27.86 26.83 27.76 15,262
02/10/2014 26.45 26.85 26.3 26.73 20,140
02/07/2014 26.61 26.66 26.06 26.3 14,398
02/06/2014 25.9 26.65 25.6 26.39 15,407
02/05/2014 26.03 26.03 25.6 25.73 15,148
02/04/2014 25.78 26.26 25.75 26.05 23,066
02/03/2014 26.96 27 25.74 25.78 27,533
01/31/2014 26.33 27 26.33 26.79 18,246
01/30/2014 26.1 27 25.91 26.73 23,003
01/29/2014 25.69 26.22 25.65 25.71 14,292
01/28/2014 26.39 26.39 25.61 25.95 24,423
01/27/2014 26.29 26.68 26.15 26.16 17,345
01/24/2014 26.28 26.58 26 26.14 17,828
01/23/2014 26.47 26.565 26.05 26.35 16,307
01/22/2014 26.825 26.825 26.3552 26.51 22,056
01/21/2014 26.46 26.64 26.0559 26.64 22,016
01/17/2014 26.8 26.93 26 26.34 22,755
01/16/2014 26.84 27 26.7 26.8 10,606
01/15/2014 26.86 26.875 26.7 26.84 13,089
01/14/2014 27.58 27.58 26.71 26.9 19,406
01/13/2014 27.3 27.6 27 27.33 17,699
01/10/2014 27.89 27.89 27.25 27.39 14,616
01/09/2014 28.6 28.6 27.74 27.95 10,151
01/08/2014 28.55 28.55 28.15 28.42 11,656
01/07/2014 29.01 29.01 28.61 28.65 8,947
01/06/2014 28.99 29.2595 28.35 29.06 15,264
01/03/2014 28.27 29.12 27.85 28.87 22,477
01/02/2014 29.41 29.41 27.4501 28.16 42,063
12/31/2013 29.23 30 29.23 29.5 13,655
12/30/2013 29.11 29.6455 28.8 29.26 15,061
12/27/2013 29.94 30.78 28.81 29.11 85,274
12/26/2013 29.15 29.75 29.02 29.69 17,155
12/24/2013 28.75 29.09 28.52 29.02 6,582
12/23/2013 28.39 29.66 28.271 28.63 75,547
12/20/2013 26.74 28.5 26.69 28.26 45,638
12/19/2013 26.34 27 26.1 26.64 22,240
12/18/2013 25.81 26.18 25.6 26.11 20,659
12/17/2013 25.62 25.62 25.3 25.55 14,925
12/16/2013 24.64 25.805 24.64 25.47 29,751
12/13/2013 23.95 24.59 23.77 24.4 18,532
12/12/2013 24.36 24.59 23.8 23.95 23,690
12/11/2013 25.55 25.56 24.33 24.39 32,186
12/10/2013 26.61 26.61 25.4 25.56 22,413
12/09/2013 26.84 27.0271 26.7 26.71 9,779
12/06/2013 26.73 26.8155 26.2701 26.69 7,964
12/05/2013 26.53 26.64 26.25 26.46 7,373
12/04/2013 26.35 26.87 26.25 26.64 8,836
12/03/2013 26.74 26.9 26.3472 26.44 14,417
12/02/2013 28.47 28.47 26.55 26.77 23,333
11/29/2013 28.41 28.49 28.1 28.31 7,828
11/27/2013 27.89 28.25 27.6501 28.25 8,302
11/26/2013 27.51 27.9 27.51 27.78 16,504
11/25/2013 27.4 27.8 27.32 27.56 13,418
11/22/2013 27 27.85 26.92 27.49 36,963
11/21/2013 26 27 26 26.96 12,765
11/20/2013 25.87 26.06 25.59 25.88 21,553
11/19/2013 26.8 26.95 25.59 25.86 24,425
11/18/2013 26.94 27 26.6 26.81 12,704
11/15/2013 26.43 26.9 26.2 26.76 25,809
11/14/2013 26.24 26.3899 25.94 26.3 12,398
11/13/2013 26.05 26.24 25.8 26.23 30,720
11/12/2013 26.08 26.47 26.08 26.33 14,877
11/11/2013 26.22 26.49 26.13 26.28 29,952
11/08/2013 26.45 26.709 26.23 26.49 21,228
11/07/2013 26.75 26.92 26.23 26.36 19,252
11/06/2013 27.06 27.3 26.75 26.77 17,861
11/05/2013 26.51 27.12 26.44 26.67 19,065
11/04/2013 24.84 26.692 24.7625 26.56 37,801
11/01/2013 25.02 25.39 24.561 24.7 52,062
10/31/2013 30.75 30.75 24.16 24.82 159,674
10/30/2013 31.6 31.65 31 31.01 11,148
10/29/2013 31.65 32.1145 31.35 31.55 15,364
10/28/2013 31.92 32.0347 31.38 31.48 21,005
10/25/2013 32 32 31.09 31.7 30,174
10/24/2013 30.93 32 30.93 31.84 26,003
10/23/2013 31 31.35 30.77 30.98 24,120
10/22/2013 31.23 31.3 31 31.04 18,631
10/21/2013 29.91 31.223 29.871 30.98 38,239
10/18/2013 28.38 29.8 28.15 29.79 42,189
10/17/2013 27.15 28.23 27.15 28.15 50,052
10/16/2013 26.89 27.587 26.89 27.15 18,296
10/15/2013 27.5 27.86 26.665 26.67 42,342
10/14/2013 26.61 27.49 26.56 27.48 16,937
10/11/2013 27.33 27.5 26.48 26.65 35,920
10/10/2013 26.15 27.32 26.15 27.32 15,687
10/09/2013 26.31 26.31 25.63 25.81 24,456
10/08/2013 27.06 27.28 26.31 26.31 23,833
10/07/2013 27.3 27.42 27.04 27.05 7,206
10/04/2013 27.1 27.58 27.1 27.39 12,430
10/03/2013 27.97 27.98 27.07 27.07 17,717
10/02/2013 27.22 28.13 27.09 27.88 17,457
10/01/2013 27.55 27.69 27.14 27.31 14,694
09/30/2013 27.26 27.75 27.0284 27.44 44,809
09/27/2013 27.01 27.42 27.01 27.39 17,579
09/26/2013 26.87 27.3256 26.77 26.94 8,066
09/25/2013 27.25 27.44 26.74 26.74 12,890
09/24/2013 26.43 27.45 26.259 27.14 18,192
09/23/2013 26.56 26.74 26.27 26.33 14,906
09/20/2013 26.69 26.75 26.43 26.51 36,836
09/19/2013 26.39 26.55 26.09 26.55 27,938
09/18/2013 26.1 26.59 26 26.43 21,757
09/17/2013 26.22 26.39 26.03 26.24 29,411
09/16/2013 26.5 26.5 25.795 26.14 38,639
09/13/2013 26.14 26.2 25.52 26.15 13,554
09/12/2013 25.59 26.185 25.45 26.03 26,324
09/11/2013 26.12 26.19 25.48 25.7 32,666
09/10/2013 25.73 26.18 25.73 26.06 24,043
09/09/2013 25.28 25.67 25.25 25.6 22,258
09/06/2013 25.08 25.5 25.05 25.13 30,018
09/05/2013 24.55 25.25 24.55 25.04 22,459
09/04/2013 24.02 24.58 23.921 24.47 24,767
09/03/2013 24.18 24.1985 23.71 23.96 26,826
08/30/2013 25.33 25.8166 23.53 23.85 26,791
08/29/2013 24.55 25.83 24.55 25.36 64,961
08/28/2013 25.12 25.35 24.551 24.57 10,769
08/27/2013 25.89 25.95 24.791 25.04 28,417
08/26/2013 26.05 26.4875 25.79 25.8 22,588
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?