International Shipholding Corporation Historical Stock Prices

ISH 
$6
*  
0.11
1.87%
Get ISH Alerts
*Delayed - data as of Aug. 31, 2015 13:31 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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
13:31  5.70  6  5.633  6 15,833
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
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
04/24/2015 11.95 11.95 11.75 11.77 14,405
04/23/2015 11.75 11.95 11.73 11.92 15,883
04/22/2015 11.8 11.82 11.7 11.75 15,128
04/21/2015 11.89 12.02 11.85 11.86 26,226
04/20/2015 11.81 12.03 11.76 11.92 17,792
04/17/2015 11.92 11.934 11.8 11.82 17,085
04/16/2015 11.87 12.1 11.77 11.99 21,373
04/15/2015 11.79 12.14 11.71 12.08 24,742
04/14/2015 11.72 11.8299 11.7 11.71 24,148
04/13/2015 11.9 11.93 11.7 11.7 31,908
04/10/2015 12.11 12.219 11.76 11.84 28,205
04/09/2015 12.58 12.65 12.01 12.11 22,583
04/08/2015 12.95 12.95 12.38 12.5 15,212
04/07/2015 13.03 13.03 12.7384 12.87 10,800
04/06/2015 12.7 13.0199 12.6965 12.94 13,423
04/02/2015 12.23 12.82 12.1258 12.77 18,277
04/01/2015 11.97 12.29 11.93 12.26 11,535
03/31/2015 12 12.19 12 12.11 7,512
03/30/2015 12.15 12.2749 12 12.09 27,206
03/27/2015 12.74 12.74 12.11 12.14 20,806
03/26/2015 12.96 12.96 12.5529 12.7 22,511
03/25/2015 12.65 12.93 12.58 12.7 15,122
03/24/2015 12.58 12.74 12.55 12.7 13,893
03/23/2015 12.61 12.91 12.51 12.58 24,216
03/20/2015 13.46 13.72 12.64 12.65 63,382
03/19/2015 13.74 13.87 13.18 13.41 24,990
03/18/2015 13.04 13.99 12.74 13.87 16,226
03/17/2015 12.74 13.13 12.7 13.1 12,224
03/16/2015 12.75 13 12.75 12.86 19,435
03/13/2015 13.49 13.49 12.45 12.72 22,468
03/12/2015 12.81 13.52 12.5 13.49 18,760
03/11/2015 12.3 12.88 12.26 12.61 32,667
03/10/2015 11.75 12.4 11.51 12.24 42,440
03/09/2015 13.54 13.54 11.62 11.72 55,743
03/06/2015 13.47 13.6399 13.3 13.39 23,138
03/05/2015 14.27 14.3599 13.4717 13.67 55,619
03/04/2015 14.14 14.54 14 14.36 21,882
03/03/2015 14.03 14.0801 13.9 14.06 13,936
03/02/2015 14 14.17 14 14.01 15,531
02/27/2015 14.02 14.217 14 14 20,503
02/26/2015 14.29 14.34 14.02 14.03 14,677
02/25/2015 14.26 14.35 14.1876 14.23 13,210
02/24/2015 14.52 14.6 14.26 14.26 11,750
02/23/2015 14.96 14.96 14.55 14.55 24,836
02/20/2015 15.64 15.65 15.01 15.14 45,170
02/19/2015 15.7 15.84 15.65 15.66 7,601
02/18/2015 16.51 16.63 15.6 15.84 17,920
02/17/2015 16.53 16.97 16.53 16.8 29,296
02/13/2015 15.81 16.91 15.81 16.8 32,406
02/12/2015 16 16.179 15.81 15.94 23,703
02/11/2015 16.2 16.2 15.82 16.03 21,904
02/10/2015 16.76 16.7799 16.6 16.64 9,675
02/09/2015 17.02 17.17 16.7 16.72 14,725
02/06/2015 17.16 17.24 17 17.06 16,758
02/05/2015 16.74 17.17 16.31 17.15 14,689
02/04/2015 16.98 17.2203 16.85 16.88 10,551
02/03/2015 16.58 17.31 16.58 17.2 15,286
02/02/2015 16.74 16.9435 16.3501 16.68 16,612
01/30/2015 16.77 17 16.66 16.76 21,798
01/29/2015 17.05 17.05 16.2614 16.75 17,687
01/28/2015 17.3 17.3 16.56 16.78 18,816
01/27/2015 17.17 17.436 17 17.41 20,493
01/26/2015 15.9 17.2899 15.76 17.27 30,523
01/23/2015 15.26 16.61 15.02 16.01 36,612
01/22/2015 14.5 15.325 14.437 15.26 12,905
01/21/2015 14.3 14.7399 14.3 14.43 10,899
01/20/2015 14.38 14.5 14.3 14.3 10,111
01/16/2015 14.37 14.5899 14.33 14.41 18,020
01/15/2015 14.95 14.95 14.37 14.38 14,685
01/14/2015 15.19 15.19 14.56 14.82 15,161
01/13/2015 15.29 15.75 15.118 15.22 25,209
01/12/2015 15.04 15.26 14.85 15.18 24,063
01/09/2015 14.87 15.29 14.79 15.1 51,551
01/08/2015 14.58 15.02 14.5 14.95 26,450
01/07/2015 14.9 14.9 14.46 14.51 13,670
01/06/2015 14.84 15 14.65 14.69 21,105
01/05/2015 14.8 14.83 14.6501 14.77 17,879
01/02/2015 14.87 15.06 14.66 14.83 10,510
12/31/2014 14.69 15.09 14.58 14.9 31,226
12/30/2014 15 15.15 14.71 14.76 21,081
12/29/2014 15.08 15.29 14.553 15.25 55,915
12/26/2014 15.17 15.61 15.0101 15.29 23,493
12/24/2014 15.85 15.85 15.02 15.2 12,837
12/23/2014 15.74 16.0599 15.74 15.85 17,301
12/22/2014 16.04 16.09 15.52 15.72 24,080
12/19/2014 15.75 16.24 15.28 16.12 58,254
12/18/2014 16 16 15.6 15.87 21,933
12/17/2014 14.86 15.81 14.86 15.73 28,711
12/16/2014 14.08 14.97 14.08 14.74 29,342
12/15/2014 14.12 14.31 14.1 14.15 33,730
12/12/2014 14.35 14.55 14.1 14.19 33,216
12/11/2014 14.33 14.63 14.26 14.5 14,097
12/10/2014 14.68 14.68 14.22 14.28 26,907
12/09/2014 14.1 14.67 14.06 14.61 30,019
12/08/2014 15.12 15.2 14.58 14.58 39,407
12/05/2014 15.02 15.3701 15.02 15.11 27,097
12/04/2014 15.55 15.59 15.1 15.19 27,927
12/03/2014 15.16 15.88 15.087 15.71 23,848
12/02/2014 15.25 15.61 15 15.03 54,775
12/01/2014 16.32 16.439 15.34 15.38 55,910
11/28/2014 16.52 16.733 16.3 16.47 17,206
11/26/2014 16.56 16.65 16.5 16.61 11,989
11/25/2014 16.56 16.74 16.39 16.5 12,820
11/24/2014 16.41 16.69 16.41 16.65 26,568
11/21/2014 16.75 16.75 16.472 16.48 31,046
11/20/2014 16.13 16.65 16.1 16.48 15,904
11/19/2014 16.83 16.83 16.17 16.23 45,799
11/18/2014 17.25 17.49 16.85 16.88 31,453
11/17/2014 17.43 17.55 17.23 17.31 34,868
11/14/2014 18 18.25 17.35 17.4 49,581
11/13/2014 18.02 18.22 18 18 34,037
11/12/2014 18.09 18.78 18.08 18.27 39,279
11/11/2014 18.5 18.66 18.28 18.37 23,386
11/10/2014 18.21 18.599 18.1001 18.44 22,042
11/07/2014 18.66 18.66 18.07 18.12 27,442
11/06/2014 19.91 20.1 18.5 18.61 47,031
11/05/2014 20.07 20.39 19.83 20.09 22,554
11/04/2014 20.35 20.45 19.73 19.95 19,584
11/03/2014 20.2 20.59 20.2 20.45 27,395
10/31/2014 19.88 20.15 19.45 20.04 31,464
10/30/2014 20.1 20.1 19.4 19.61 41,942
10/29/2014 19.89 20.46 19.6812 20.26 42,786
10/28/2014 18.67 19.92 18.67 19.9 30,275
10/27/2014 18.9 19.11 18.6 18.68 38,782
10/24/2014 18.86 19.03 18.6 18.95 20,458
10/23/2014 18.69 18.7799 18.52 18.75 14,862
10/22/2014 19.25 19.25 18.26 18.38 32,710
10/21/2014 18.5 19.45 18.38 19.29 43,735
10/20/2014 18.71 18.83 18.1 18.26 27,117
10/17/2014 19.52 19.52 18.86 18.86 19,421
10/16/2014 18.1 19.55 18 19.31 51,301
10/15/2014 18.01 18.68 17.91 18.59 33,833
10/14/2014 17.77 18.48 17.58 18.2 51,815
10/13/2014 17.35 18.1545 17.2 17.62 38,110
10/10/2014 17.43 17.68 17.15 17.42 23,477
10/09/2014 17.51 17.92 17.3 17.57 82,498
10/08/2014 17.2 17.66 17.07 17.59 40,206
10/07/2014 17.49 17.49 17.11 17.12 20,206
10/06/2014 17.78 17.8 17.4 17.58 22,027
10/03/2014 17.46 18 17.27 17.78 21,162
10/02/2014 17.38 17.4999 17.05 17.38 24,979
10/01/2014 17.79 17.88 17.16 17.18 41,341
09/30/2014 18.11 18.41 17.88 17.89 42,145
09/29/2014 18.29 18.72 18.01 18.08 22,142
09/26/2014 18.19 18.74 18.02 18.62 23,911
09/25/2014 18.18 18.2 17.75 18.05 37,480
09/24/2014 18.28 18.384 18.15 18.24 21,179
09/23/2014 18.35 18.78 18.26 18.26 40,674
09/22/2014 19.15 19.47 18.31 18.33 65,265
09/19/2014 19.7 19.72 19.25 19.26 26,659
09/18/2014 19.84 20.009 19.66 19.67 21,525
09/17/2014 20.17 20.25 19.79 19.8 19,567
09/16/2014 20.32 20.83 20.01 20.1 26,904
09/15/2014 20.42 20.94 20.03 20.33 56,502
09/12/2014 20.91 20.9945 20.21 20.44 39,877
09/11/2014 20.11 20.97 19.91 20.64 60,583
09/10/2014 19.75 20.39 19.66 20.29 30,198
09/09/2014 20.01 20.06 19.65 19.75 29,652
09/08/2014 20.01 20.24 20 20.05 18,420
09/05/2014 20.05 20.264 20 20.13 20,653
09/04/2014 20.41 20.72 20.04 20.04 19,319
09/03/2014 20.75 20.75 20.2 20.3 30,549
09/02/2014 20.5 20.984 20.3301 20.65 28,717
08/29/2014 20.51 20.7014 20.381 20.43 29,859
08/28/2014 21.32 21.5 20.5 20.56 43,427
*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?