$12.28 +0.10 (%) Investors Bancorp Inc - NASDAQ

Aug. 3, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISBC historical data

Date Open High Low Close Volume
7/31/201512.2712.3512.1112.184,355,288
7/30/201512.1712.2912.1612.291,714,789
7/29/201512.2312.2812.1612.202,109,590
7/28/201512.2512.3012.1512.222,647,826
7/27/201512.1512.2112.0412.181,990,642
7/24/201512.3112.3412.1612.202,239,486
7/23/201512.5012.5712.3012.303,053,233
7/22/201512.3412.5612.3412.512,336,929
7/21/201512.4212.5912.3412.392,939,567
7/20/201512.3912.4712.3612.441,613,415
7/17/201512.5312.5312.3112.391,879,533
7/16/201512.5112.5512.4712.502,022,655
7/15/201512.4312.5212.3312.472,330,613
7/14/201512.3612.4612.3212.442,251,535
7/13/201512.4012.4212.3012.412,970,145
7/10/201512.3412.3912.2412.333,297,770
7/9/201512.2112.3212.2012.252,838,645
7/8/201512.1612.2012.0912.152,351,819
7/7/201512.3612.4512.1312.213,955,594
7/6/201512.1812.3412.1112.312,374,968
7/2/201512.4412.4512.2412.291,928,636
7/1/201512.3912.4712.3212.432,912,370
6/30/201512.3812.4712.2312.303,018,868
6/29/201512.4912.5312.2612.263,214,248
6/26/201512.5612.6012.4712.567,493,352
6/25/201512.5012.5612.4512.515,149,188
6/24/201512.5112.5512.4412.443,175,068
6/23/201512.4912.6012.4712.544,205,758
6/22/201512.4312.5012.4112.453,620,235
6/19/201512.4512.4712.3712.404,853,804
6/18/201512.4312.5012.3212.443,331,740
6/17/201512.6512.6512.3412.374,156,820
6/16/201512.5912.6512.5512.622,984,728
6/15/201512.7012.7012.4112.583,215,932
6/12/201512.4812.5312.4112.532,283,923
6/11/201512.5712.7212.4612.502,651,802
6/10/201512.3012.4812.2912.433,063,552
6/9/201512.2512.3112.1712.274,303,504
6/8/201512.1912.2512.1112.223,106,479
6/5/201512.1512.2212.0612.193,719,362
6/4/201512.0812.1612.0412.082,732,613
6/3/201512.0812.1412.0512.113,962,465
6/2/201511.9712.0911.9512.033,380,325
6/1/201512.0312.0811.9111.992,979,902
5/29/201511.9912.0611.9512.013,450,550
5/28/201512.1112.1211.9812.032,361,807
5/27/201511.9912.1411.9212.122,708,554
5/26/201512.2312.2311.8711.964,114,056
5/22/201512.1712.1912.0212.022,687,946
5/21/201512.2112.2512.1212.172,151,090
5/20/201512.2412.2412.1112.202,325,542
5/19/201512.1812.2412.1312.213,148,468
5/18/201512.0312.1912.0112.152,394,105
5/15/201512.1512.1511.9612.032,171,438
5/14/201512.1412.1712.0812.152,309,031
5/13/201512.0212.1411.9612.094,847,300
5/12/201511.9112.0411.8912.012,904,982
5/11/201511.9512.0211.8511.992,449,662
5/8/201511.9611.9811.8711.972,414,087
5/7/201511.9011.9511.8211.882,368,623
5/6/201511.9111.9711.7911.952,868,392
5/5/201511.9212.0111.7911.874,282,761
5/4/201511.9012.0511.8811.983,289,219
5/1/201511.9612.0011.6811.853,594,862
4/30/201511.9011.9911.8211.842,838,739
4/29/201511.9012.0511.8511.943,523,955
4/28/201511.8612.0111.8211.962,586,499
4/27/201511.9712.0611.8311.853,310,206
4/24/201512.0212.0311.8711.951,506,176
4/23/201511.9812.0211.9212.001,738,909
4/22/201511.9512.0411.8112.003,184,785
4/21/201511.9512.0011.8811.971,817,204
4/20/201511.8411.9711.7811.941,584,821
4/17/201511.8911.9511.7511.761,632,724
4/16/201511.9111.9911.8411.951,636,297
4/15/201511.8411.9711.8011.942,080,869
4/14/201511.8911.9011.7611.831,823,920
4/13/201511.7211.9411.7111.894,056,719
4/10/201511.7811.7811.6611.731,541,076
4/9/201511.7311.7411.6411.721,340,975
4/8/201511.7111.7711.6611.711,456,602
4/7/201511.6911.7811.6511.672,675,006
4/6/201511.6911.8111.6311.722,242,697
4/2/201511.7011.8111.7011.752,394,470
4/1/201511.7211.7611.5511.704,077,234
3/31/201511.8111.8211.6811.722,420,460
3/30/201511.6711.8711.6411.834,704,264
3/27/201511.6311.6811.5911.642,455,258
3/26/201511.6211.7011.5511.663,995,022
3/25/201511.8411.8511.6511.662,180,734
3/24/201511.8211.9111.8011.853,127,370
3/23/201511.8111.8611.7511.821,771,871
3/20/201511.7611.8811.6311.805,020,492
3/19/201511.5611.7511.5211.723,736,725
3/18/201511.7611.9011.5611.603,804,480
3/17/201511.8311.9811.6511.765,598,867
3/16/201511.5211.6511.4711.591,077,527
3/13/201511.6011.6011.4111.491,349,533
3/12/201511.3811.5811.3011.582,465,804
3/11/201511.2711.3311.2411.321,718,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!