INVESTORS BANCORP $20.28

up +0.17


24/5/2013 04:24 PM  |  NASDAQ : ISBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

ISBC historical data

Date Open High Low Close Volume
5/24/2013 20.07 20.36 20.01 20.28 1068
5/23/2013 20.02 20.19 20.01 20.11 1844
5/22/2013 20.10 20.45 20.00 20.11 1422
5/21/2013 19.93 20.15 19.82 20.13 1286
5/20/2013 20.00 20.12 19.87 19.97 2396
5/17/2013 20.06 20.17 20.02 20.07 1395
5/16/2013 19.91 20.08 19.91 20.00 758
5/15/2013 19.98 20.23 19.90 20.12 883
5/14/2013 19.79 20.04 19.75 20.03 943
5/13/2013 19.64 19.85 19.49 19.82 756
5/10/2013 19.71 19.73 19.55 19.62 575
5/9/2013 19.99 19.99 19.70 19.73 716
5/8/2013 19.96 20.07 19.87 19.96 1358
5/7/2013 19.82 20.00 19.80 20.00 2520
5/6/2013 19.75 19.95 19.72 19.81 1238
5/3/2013 19.79 19.85 19.71 19.76 949
5/2/2013 19.23 19.61 19.19 19.54 1140
5/1/2013 19.67 19.70 19.20 19.20 2327
4/30/2013 19.40 19.90 19.18 19.80 2018
4/29/2013 19.30 19.42 19.25 19.36 874
4/26/2013 19.51 19.51 19.23 19.30 936
4/25/2013 19.46 19.73 19.46 19.52 997
4/24/2013 19.46 19.57 19.40 19.48 1022
4/23/2013 19.23 19.53 19.20 19.51 2392
4/22/2013 19.27 19.36 18.97 19.16 1289
4/19/2013 18.90 19.29 18.89 19.25 1514
4/18/2013 18.89 18.94 18.68 18.90 1998
4/17/2013 19.07 19.10 18.79 18.90 2039
4/16/2013 19.13 19.29 18.88 19.25 1631
4/15/2013 19.13 19.24 18.88 18.95 2474
4/12/2013 19.17 19.28 19.15 19.27 1004
4/11/2013 19.19 19.31 19.14 19.30 947
4/10/2013 18.75 19.21 18.75 19.19 1728
4/9/2013 18.88 18.88 18.72 18.75 1413
4/8/2013 18.60 18.82 18.58 18.82 1762
4/5/2013 18.31 18.63 18.18 18.60 1385
4/4/2013 18.39 18.60 18.35 18.60 1869
4/3/2013 18.60 18.60 18.37 18.41 1504
4/2/2013 18.79 18.80 18.49 18.54 1638
4/1/2013 18.78 18.83 18.57 18.68 1793
3/28/2013 18.83 18.84 18.68 18.78 1458
3/27/2013 18.63 18.78 18.50 18.75 1512
3/26/2013 18.75 18.75 18.58 18.69 919
3/25/2013 18.52 18.68 18.40 18.63 1348
3/22/2013 18.43 18.48 18.30 18.43 1412
3/21/2013 18.10 18.44 18.00 18.40 1898
3/20/2013 18.26 18.27 18.14 18.24 988
3/19/2013 18.06 18.28 18.04 18.12 1404
3/18/2013 17.93 18.18 17.93 18.06 1149
3/15/2013 18.05 18.20 17.96 18.15 3450
3/14/2013 17.93 18.08 17.88 18.07 799
3/13/2013 17.74 17.96 17.72 17.93 834
3/12/2013 17.80 17.80 17.71 17.77 1021
3/11/2013 17.90 17.96 17.78 17.85 677
3/8/2013 18.08 18.09 17.87 17.97 983
3/7/2013 17.93 18.05 17.89 17.96 1254
3/6/2013 18.02 18.05 17.87 17.95 940
3/5/2013 18.03 18.23 17.89 17.98 1238
3/4/2013 17.72 17.93 17.66 17.93 1735
3/1/2013 17.49 17.87 17.42 17.77 2029
2/28/2013 17.61 17.78 17.51 17.67 1460
2/27/2013 17.68 17.82 17.55 17.65 1371
2/26/2013 17.67 17.80 17.48 17.70 1556
2/25/2013 18.02 18.05 17.55 17.57 1577
2/22/2013 17.98 17.99 17.84 17.99 1139
2/21/2013 18.09 18.24 17.82 17.86 1168
2/20/2013 18.37 18.48 18.09 18.09 1767
2/19/2013 18.22 18.40 18.22 18.40 2647
2/15/2013 18.35 18.43 18.04 18.13 1691
2/14/2013 18.31 18.37 18.19 18.24 1616
2/13/2013 18.31 18.40 18.13 18.39 2015
2/12/2013 18.36 18.38 18.18 18.31 801
2/11/2013 18.32 18.38 18.21 18.31 688
2/8/2013 18.26 18.38 18.22 18.30 817
2/7/2013 18.19 18.30 18.05 18.23 905
2/6/2013 18.15 18.28 18.05 18.27 2960
2/5/2013 18.14 18.30 18.01 18.26 1747
2/4/2013 17.87 18.10 17.87 18.01 2785
2/1/2013 17.87 18.00 17.45 17.91 2487
1/31/2013 17.44 17.90 17.36 17.65 1625
1/30/2013 17.91 17.91 17.39 17.42 2353
1/29/2013 17.79 17.91 17.75 17.91 1316
1/28/2013 17.80 17.84 17.67 17.75 726
1/25/2013 18.03 18.03 17.70 17.83 1050
1/24/2013 18.03 18.03 17.80 17.92 1402
1/23/2013 18.16 18.20 17.92 17.98 983
1/22/2013 18.01 18.19 17.96 18.18 1377
1/18/2013 18.08 18.08 17.78 17.99 1412
1/17/2013 18.02 18.18 18.00 18.08 1128
1/16/2013 18.00 18.05 17.96 17.99 1232
1/15/2013 17.91 18.05 17.91 18.00 2471
1/14/2013 18.11 18.24 17.94 18.05 1575
1/11/2013 18.45 18.46 18.04 18.16 1608
1/10/2013 18.42 18.47 18.21 18.41 882
1/9/2013 18.45 18.52 18.30 18.34 773
1/8/2013 18.42 18.48 18.30 18.47 972
1/7/2013 18.41 18.54 18.28 18.49 1327
1/4/2013 18.73 18.73 18.46 18.54 1373
1/3/2013 18.42 18.63 18.25 18.63 2156
1/2/2013 18.10 18.44 17.93 18.40 2897
Marketplace
Trading Center