$11.02 -0.03 (%) Investors Bancorp Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISBC historical data

Date Open High Low Close Volume
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
10/9/201410.1510.169.9710.004,044,605
10/8/201410.0110.209.9610.164,247,381
10/7/201410.0510.0910.0110.013,252,065
10/6/201410.1610.1610.0410.062,034,541
10/3/201410.1910.2410.1010.152,335,401
10/2/201410.0310.1410.0010.092,864,921
10/1/201410.1210.1510.0110.034,853,476
9/30/201410.1510.2710.1210.135,187,120
9/29/201410.0910.1310.0010.123,062,647
9/26/201410.1010.1410.0510.122,650,930
9/25/201410.2410.2510.0810.102,957,994
9/24/201410.2110.2810.1310.273,492,627
9/23/201410.3710.3910.2210.224,531,108
9/22/201410.4110.4710.3410.352,561,894
9/19/201410.4510.5310.3810.466,531,317
9/18/201410.4510.5010.4010.442,753,297
9/17/201410.4310.4910.4010.432,446,952
9/16/201410.4610.5210.4110.411,703,585
9/15/201410.5210.5410.4510.471,414,731
9/12/201410.5810.6210.4810.533,666,767
9/11/201410.5210.5910.4910.571,807,844
9/10/201410.5010.5810.4610.563,141,195
9/9/201410.6310.6310.4910.512,344,649
9/8/201410.5910.6710.5110.651,742,920
9/5/201410.5210.6110.5010.611,595,954
9/4/201410.6310.7110.5310.571,356,128
9/3/201410.6910.7010.5710.631,516,855
9/2/201410.6710.7210.5810.682,251,079
8/29/201410.5610.6410.5310.611,431,206
8/28/201410.6210.6410.5510.561,913,387
8/27/201410.7610.8010.6210.631,678,760
8/26/201410.7010.8010.6410.772,389,451
8/25/201410.7010.7310.6410.691,536,911
8/22/201410.6410.7010.6110.651,406,127
8/21/201410.5110.6710.5010.651,861,192
8/20/201410.4610.5410.4510.502,256,005
8/19/201410.4510.5010.4510.501,262,859
8/18/201410.3910.4610.3610.442,876,305
8/15/201410.3110.4410.3110.372,716,601
8/14/201410.3610.3910.3410.372,543,322
8/13/201410.3610.3810.3410.374,090,818
8/12/201410.3510.3910.3310.362,451,828
8/11/201410.4010.4310.3410.373,237,420
8/8/201410.3210.4110.3210.382,182,064
8/7/201410.4710.4910.3010.331,579,178
8/6/201410.3510.4510.2910.432,618,760
8/5/201410.3210.4510.2910.342,489,245
8/4/201410.4010.4610.2910.362,014,315
8/1/201410.3810.4210.2010.364,067,969
7/31/201410.4610.5110.3210.334,629,490
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center