$11.36 +0.41 (%) Investors Bancorp Inc - NASDAQ

Feb. 12, 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
2/12/201611.0911.3710.9311.363,359,630
2/11/201610.9711.0810.7710.955,294,306
2/10/201611.4211.5511.1911.202,529,377
2/9/201611.1911.3911.1511.323,262,845
2/8/201611.2911.3911.1911.314,818,154
2/5/201611.6411.8011.4611.484,768,691
2/4/201611.5011.7111.4311.644,038,033
2/3/201611.4411.5911.2711.516,637,303
2/2/201611.5111.6311.3311.355,524,744
2/1/201611.6511.7911.5611.665,132,370
1/29/201611.0611.6911.0511.698,546,838
1/28/201611.8511.9811.7511.815,240,815
1/27/201611.4811.8211.4611.745,061,622
1/26/201611.2411.5411.2411.522,486,382
1/25/201611.3911.5011.1711.182,096,450
1/22/201611.4011.5411.2711.472,572,218
1/21/201611.4311.5311.1211.273,439,557
1/20/201611.2211.5111.1111.413,277,576
1/19/201611.5111.5811.1411.372,829,374
1/15/201611.2111.4211.1511.414,365,991
1/14/201611.3611.6511.2911.563,626,997
1/13/201611.6911.7311.3011.333,859,145
1/12/201611.7011.7111.5311.683,154,797
1/11/201611.5911.6711.5011.602,316,842
1/8/201611.8411.8511.5311.553,895,688
1/7/201611.8211.9811.7411.752,263,917
1/6/201611.9612.0811.9112.002,855,341
1/5/201612.1212.2612.1012.152,740,452
1/4/201612.2512.3712.0212.093,613,443
12/31/201512.5512.6112.4412.442,211,257
12/30/201512.7012.7512.5612.571,565,296
12/29/201512.6012.7212.5612.721,591,173
12/28/201512.4612.5612.4112.551,371,963
12/24/201512.7212.7212.4412.531,084,193
12/23/201512.4112.5112.3712.471,692,801
12/22/201512.3812.6312.2112.371,663,623
12/21/201512.6112.6112.1712.341,830,730
12/18/201512.4612.4812.2512.274,926,919
12/17/201512.7612.7612.5012.512,440,712
12/16/201512.6912.7912.5112.713,099,039
12/15/201512.5012.6512.3412.613,050,922
12/14/201512.4012.4612.2412.342,640,992
12/11/201512.2712.4612.2712.383,236,963
12/10/201512.3912.5812.3412.482,343,638
12/9/201512.5212.6912.3512.403,340,716
12/8/201512.5312.6612.4912.581,966,109
12/7/201512.9212.9312.6112.643,142,138
12/4/201512.6512.9412.6312.912,396,372
12/3/201512.7812.8612.6112.632,673,723
12/2/201512.8912.9012.7112.732,082,506
12/1/201512.8912.9212.7512.893,619,138
11/30/201512.8512.8912.7612.822,098,875
11/27/201512.8112.8512.7512.841,232,060
11/25/201512.8012.8512.7412.812,123,623
11/24/201512.6312.7812.6212.762,355,446
11/23/201512.6312.7612.6312.721,917,394
11/20/201512.5812.7112.5812.671,757,724
11/19/201512.4812.6012.4712.561,991,793
11/18/201512.4712.5212.3112.511,728,515
11/17/201512.3812.4712.2912.392,752,202
11/16/201512.2912.4112.2312.405,153,749
11/13/201512.3312.4312.3012.341,935,725
11/12/201512.6712.7012.4112.421,572,059
11/11/201512.8012.8612.6912.712,755,434
11/10/201512.7812.8512.7012.792,229,813
11/9/201513.1313.1312.7512.812,447,183
11/6/201512.7812.8712.6612.863,719,810
11/5/201512.7312.9912.5012.734,049,578
11/4/201512.7612.7812.6512.701,549,876
11/3/201512.7512.7712.6212.701,834,775
11/2/201512.4912.7712.3712.752,932,309
10/30/201512.6812.8212.3712.513,937,015
10/29/201512.9713.0312.8012.882,874,335
10/28/201512.7413.0412.6913.043,402,590
10/27/201512.6412.7712.5812.661,926,627
10/26/201512.7912.8012.6512.704,284,123
10/23/201512.7212.8112.6412.773,194,361
10/22/201512.5312.7412.5312.663,564,093
10/21/201512.6712.7112.4812.492,675,107
10/20/201512.5812.7012.5512.672,257,298
10/19/201512.5112.6412.5012.581,861,764
10/16/201512.4812.6312.4712.591,888,270
10/15/201512.2712.4812.1512.482,205,515
10/14/201512.5112.5112.1812.201,956,747
10/13/201512.6012.7012.5012.521,707,335
10/12/201512.4112.6212.3812.611,756,476
10/9/201512.5712.6112.4212.441,713,590
10/8/201512.5212.5912.4412.571,632,665
10/7/201512.3712.5212.3612.522,415,855
10/6/201512.3912.4212.2712.341,873,925
10/5/201512.2612.4212.2512.382,933,470
10/2/201512.2212.2511.9912.193,154,004
10/1/201512.3812.4212.2312.342,495,792
9/30/201512.3012.3912.2612.343,718,149
9/29/201512.2712.3812.1612.234,431,238
9/28/201512.3112.3712.2212.233,356,689
9/25/201512.4712.5312.2612.312,948,373
9/24/201512.0812.3812.0512.363,553,497
9/23/201512.0812.2412.0812.171,589,141
9/22/201512.0212.1712.0212.083,999,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center