$13.52 -0.10 (%) Investors Bancorp Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISBC historical data

Date Open High Low Close Volume
12/2/201613.5513.6213.4313.522,720,885
12/1/201613.6513.7213.5113.622,464,886
11/30/201613.8713.8713.5413.543,071,309
11/29/201613.7313.8613.6713.683,159,562
11/28/201614.0314.0813.7313.751,599,606
11/25/201614.0314.1013.9114.10799,823
11/23/201614.0014.0513.9313.981,387,660
11/22/201613.8613.9713.8213.961,520,360
11/21/201613.8613.8613.3713.833,053,904
11/18/201613.7613.8513.7113.791,895,122
11/17/201613.6013.7513.5413.732,124,801
11/16/201613.7413.9213.5713.633,698,350
11/15/201613.6813.9813.5413.8811,784,922
11/14/201613.7414.1213.6213.774,421,337
11/11/201613.2913.6313.2213.613,297,603
11/10/201613.1513.4213.0213.304,325,359
11/9/201612.5012.9812.4512.903,511,561
11/8/201612.3612.4012.2712.331,305,111
11/7/201612.3312.4512.3012.441,684,605
11/4/201612.2212.3712.1312.151,577,502
11/3/201612.1112.2112.0512.171,328,301
11/2/201612.2612.2612.0512.101,567,700
11/1/201612.3012.3412.1112.272,855,547
10/31/201612.2612.3112.1812.262,554,981
10/28/201612.5012.5512.1612.275,652,103
10/27/201612.2112.3012.1712.282,110,725
10/26/201612.0312.1912.0312.181,338,944
10/25/201612.0512.0911.9912.081,378,604
10/24/201612.0212.0812.0012.051,035,214
10/21/201611.8311.9811.8311.951,165,800
10/20/201611.9512.0411.9011.931,136,933
10/19/201611.8412.0111.8311.991,502,195
10/18/201611.8411.8711.7211.811,350,066
10/17/201611.7711.8111.5811.702,666,661
10/14/201611.8911.9611.7511.782,220,341
10/13/201611.8911.8911.6111.786,012,968
10/12/201611.9212.0211.9111.95993,257
10/11/201611.9412.0611.8711.931,529,218
10/10/201611.9812.0611.9812.00883,168
10/7/201611.9212.0011.8411.921,577,736
10/6/201612.0012.0511.8111.942,991,838
10/5/201611.9812.1011.9712.033,076,972
10/4/201611.8811.9611.8311.921,615,726
10/3/201611.9311.9811.8411.851,231,200
9/30/201611.8512.0411.8112.012,212,114
9/29/201612.0112.0411.7811.821,817,775
9/28/201611.9612.0011.8411.991,880,117
9/27/201611.7711.9111.7611.901,639,552
9/26/201611.9412.0311.8211.821,460,339
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center