$12.28 +0.02 (%) Investors Bancorp Inc - NASDAQ

Jun. 30, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISBC historical data

Date Open High Low Close Volume
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
3/10/201511.3111.3611.2711.291,401,883
3/9/201511.3911.5011.3411.382,950,700
3/6/201511.4511.6311.3511.364,323,556
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
  • 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!