$11.57 +0.09 (%) Investors Bancorp Inc - NASDAQ

Mar. 5, 2015 | 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
3/5/201511.5111.5911.4011.571,513,033
3/4/201511.5611.5911.4611.481,844,399
3/3/201511.5511.6011.5311.581,015,701
3/2/201511.4911.6311.4511.592,078,203
2/27/201511.5211.6011.4811.481,626,192
2/26/201511.5111.5811.4711.542,483,136
2/25/201511.5811.5911.4911.531,849,600
2/24/201511.6711.6911.5311.562,597,142
2/23/201511.6511.6511.5411.64762,294
2/20/201511.6611.6811.5111.681,640,531
2/19/201511.5611.6711.5411.631,169,657
2/18/201511.6411.7011.5711.611,300,404
2/17/201511.7211.7311.6411.691,110,547
2/13/201511.6711.7111.5911.701,256,236
2/12/201511.5011.6511.4611.631,359,318
2/11/201511.4411.4911.3511.461,365,585
2/10/201511.5111.5111.3711.461,035,129
2/9/201511.5411.5611.4011.421,502,164
2/6/201511.5711.7411.5311.573,889,151
2/5/201511.6011.6711.4911.544,343,208
2/4/201511.5311.6511.5111.603,918,799
2/3/201511.3011.6211.2911.585,865,207
2/2/201511.0611.3011.0311.272,805,293
1/30/201510.7911.1510.7911.013,535,071
1/29/201510.7910.9010.7510.902,510,556
1/28/201510.9010.9510.7610.774,044,699
1/27/201510.9010.9810.8310.861,433,054
1/26/201510.9611.0610.8810.991,638,685
1/23/201511.1111.1210.9910.991,667,409
1/22/201510.8111.1210.7811.101,952,833
1/21/201510.7110.8310.7010.731,664,677
1/20/201510.8310.8510.7110.751,534,095
1/16/201510.7010.8110.7010.811,462,699
1/15/201510.8110.8210.7010.722,765,940
1/14/201510.7610.8510.7310.793,285,301
1/13/201510.8810.9910.7910.842,303,007
1/12/201510.7910.8810.7610.822,271,955
1/9/201510.9911.0310.8010.811,749,288
1/8/201510.8211.0110.8210.961,673,342
1/7/201510.8610.8710.7610.802,868,801
1/6/201510.9710.9710.7410.785,840,003
1/5/201511.0111.0810.9010.983,448,842
1/2/201511.2511.2910.9611.052,117,138
12/31/201411.3211.3411.2111.231,775,404
12/30/201411.2911.3611.2011.311,829,466
12/29/201411.1911.2811.1411.282,048,806
12/26/201411.2011.2211.1511.171,016,032
12/24/201411.1211.1611.0411.14914,312
12/23/201411.0711.1511.0311.101,617,322
12/22/201411.0111.0710.9711.061,501,040
12/19/201411.0211.1110.8911.025,591,320
12/18/201411.0811.1210.8811.052,917,494
12/17/201410.8411.0510.7711.013,814,729
12/16/201410.8510.9410.8010.833,556,284
12/15/201410.9310.9710.8010.865,274,943
12/12/201410.8711.0410.8710.872,764,413
12/11/201411.0211.1110.9410.972,006,926
12/10/201411.1411.2010.9511.003,647,782
12/9/201411.0211.1910.9411.172,227,982
12/8/201411.0911.1510.9911.123,328,960
12/5/201410.9911.1210.9911.102,465,481
12/4/201410.8611.0110.8410.992,953,128
12/3/201410.8610.9110.7910.891,710,594
12/2/201410.7610.9110.7510.871,718,561
12/1/201410.8010.8410.7510.763,150,490
11/28/201410.9010.9010.7910.811,282,371
11/26/201410.8310.9010.7710.892,092,475
11/25/201410.7510.8310.7310.822,979,663
11/24/201410.7210.8010.6510.721,995,422
11/21/201410.8410.8410.6710.701,402,110
11/20/201410.6310.7610.6310.751,048,241
11/19/201410.7510.7710.6110.701,444,876
11/18/201410.7610.8310.7110.771,789,762
11/17/201410.7610.7810.6810.731,254,881
11/14/201410.7710.8410.7410.771,211,067
11/13/201410.8710.8910.7710.782,062,679
11/12/201410.7510.8910.7410.872,009,097
11/11/201410.7810.8410.7410.762,508,310
11/10/201410.7810.8410.7310.802,815,974
11/7/201410.7510.8010.7310.762,294,666
11/6/201410.6910.7510.4510.742,259,280
11/5/201410.7410.8110.6710.731,847,523
11/4/201410.6910.7210.5910.692,752,315
11/3/201410.7510.8810.6810.733,611,668
10/31/201410.5610.7510.3510.756,400,187
10/30/201410.3010.4110.2510.322,786,093
10/29/201410.2810.3310.1910.313,998,603
10/28/201410.2210.3310.1910.303,496,994
10/27/201410.1410.1710.0610.172,268,886
10/24/201410.1310.2210.0310.162,517,067
10/23/201410.1510.2110.0810.104,872,250
10/22/201410.0310.1510.0010.053,650,308
10/21/201410.0010.159.9610.045,077,802
10/20/20149.859.969.849.953,263,211
10/17/201410.1510.159.849.865,296,844
10/16/20149.8610.089.8010.048,814,829
10/15/201410.0010.039.839.996,097,078
10/14/201410.0810.2410.0310.095,860,283
10/13/20149.9710.159.9510.033,505,712
10/10/20149.9510.109.959.952,824,915
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center