$12.05 -0.05 (%) Investors Bancorp Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISBC historical data

Date Open High Low Close Volume
9/23/201612.0512.1612.0412.051,776,711
9/22/201612.0212.1111.9412.102,284,166
9/21/201611.8712.0011.7711.983,060,305
9/20/201611.9011.9111.7811.851,529,101
9/19/201611.9211.9911.7611.861,982,217
9/16/201611.9011.9011.7511.867,640,281
9/15/201611.8111.9411.7711.902,378,039
9/14/201612.0212.0211.8311.864,643,022
9/13/201611.9712.0411.8512.003,592,122
9/12/201612.0412.1011.8912.103,675,457
9/9/201612.0012.1412.0012.073,541,057
9/8/201611.9812.1011.9712.052,113,502
9/7/201611.9012.0311.9012.002,286,176
9/6/201612.2112.2111.9311.962,366,461
9/2/201612.0812.2412.0512.182,804,662
9/1/201612.2512.3012.0512.103,640,659
8/31/201612.2412.3012.1512.252,659,524
8/30/201611.9912.2611.9912.242,524,128
8/29/201611.9712.0411.9712.002,006,823
8/26/201611.9011.9711.8511.952,684,452
8/25/201611.8211.8911.8211.873,573,219
8/24/201611.8311.8811.7711.874,018,969
8/23/201611.7411.8111.7111.801,798,655
8/22/201611.6711.7411.6011.731,402,944
8/19/201611.6711.7311.6011.673,022,299
8/18/201611.5311.6311.4511.633,390,436
8/17/201611.2911.5411.2311.525,342,314
8/16/201611.3011.3111.2411.292,003,876
8/15/201611.2611.3211.2411.312,094,707
8/12/201611.1411.3311.1111.293,029,204
8/11/201611.1811.2411.1511.201,946,361
8/10/201611.2411.2711.1111.181,815,783
8/9/201611.3111.3711.2311.262,593,311
8/8/201611.4311.4311.3111.332,684,563
8/5/201611.2311.3811.1511.352,133,706
8/4/201611.2311.2811.1011.111,605,440
8/3/201611.1811.2711.1811.222,470,287
8/2/201611.2311.3111.1611.171,755,522
8/1/201611.3611.4611.2611.272,149,886
7/29/201611.4111.4811.3411.362,363,788
7/28/201611.3111.4211.1411.412,376,060
7/27/201611.4111.4211.2911.371,697,265
7/26/201611.4111.4611.3611.381,761,648
7/25/201611.4311.4411.3511.411,964,451
7/22/201611.3611.5011.3411.461,824,621
7/21/201611.4511.5111.3211.322,018,454
7/20/201611.4811.5111.4111.452,106,051
7/19/201611.4811.5611.4311.491,501,008
7/18/201611.5611.6211.4811.491,861,178
7/15/201611.5711.6711.5011.544,270,706
7/14/201611.5111.5411.3911.503,632,027
7/13/201611.3511.4211.2911.352,769,090
7/12/201611.2811.4111.2611.352,584,273
7/11/201611.1911.2411.1711.212,450,211
7/8/201611.1211.2111.1011.123,805,845
7/7/201610.9611.0610.9111.013,079,964
7/6/201610.7511.0010.7110.923,266,448
7/5/201610.8810.8810.7410.811,958,612
7/1/201611.0811.0810.8810.963,078,140
6/30/201610.9811.0910.8711.082,719,578
6/29/201610.9811.0010.8710.962,698,497
6/28/201610.8110.9010.6910.833,727,589
6/27/201611.0811.1610.6710.715,460,190
6/24/201611.3311.5311.2211.257,161,609
6/23/201611.6511.8811.6511.872,159,775
6/22/201611.5711.6711.5411.562,017,466
6/21/201611.5311.6011.4611.551,913,939
6/20/201611.4911.6611.4811.502,397,332
6/17/201611.3411.4211.2911.344,635,592
6/16/201611.4011.4411.3011.362,660,742
6/15/201611.4711.6911.4711.502,800,309
6/14/201611.5611.6311.4411.462,596,635
6/13/201611.5611.7111.5211.573,558,757
6/10/201611.6411.7111.6011.642,005,355
6/9/201611.8211.8211.7311.782,148,127
6/8/201611.7711.9211.7611.902,545,188
6/7/201611.9411.9411.7911.792,316,756
6/6/201611.8311.9911.8311.953,118,554
6/3/201611.9011.9011.5911.823,256,339
6/2/201611.9712.0011.9011.981,781,988
6/1/201611.9212.0511.8512.002,465,049
5/31/201612.0112.0311.9011.972,741,934
5/27/201611.9612.0011.9012.002,140,570
5/26/201611.9011.9611.7511.922,418,589
5/25/201611.8811.9311.8011.923,558,499
5/24/201611.7011.8511.6611.833,269,715
5/23/201611.6811.7411.6111.621,864,551
5/20/201611.6211.7411.6111.711,693,534
5/19/201611.7211.7811.4711.603,109,664
5/18/201611.3711.7611.3611.752,714,361
5/17/201611.6011.6611.3811.422,532,815
5/16/201611.5411.6911.5111.631,754,184
5/13/201611.5511.6811.4611.522,522,312
5/12/201611.6411.7111.5011.612,413,707
5/11/201611.6211.7411.5811.582,180,875
5/10/201611.5011.6611.5011.631,503,988
5/9/201611.4511.5511.4211.471,976,758
5/6/201611.2811.4911.2811.472,459,298
5/5/201611.5611.5911.4311.442,938,974
5/4/201611.4511.5811.3011.463,350,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center