$10.47 -0.06 (%) Investors Bancorp Inc - NASDAQ

Sep. 15, 2014 | 04:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISBC historical data

Date Open High Low Close Volume
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
7/30/201410.5810.6210.4810.562,832,636
7/29/201410.5710.6210.5110.563,227,703
7/28/201410.7210.7510.5610.572,777,557
7/25/201410.6910.7910.6210.724,445,680
7/24/201410.7210.7610.6810.753,143,536
7/23/201410.6410.7210.6110.722,090,059
7/22/201410.7410.7810.6010.661,897,643
7/21/201410.7210.7710.6510.721,871,649
7/18/201410.5110.7710.5010.774,193,204
7/17/201410.6610.6610.5210.532,931,594
7/16/201410.8610.8610.7010.712,575,964
7/15/201410.8010.8710.7910.812,368,884
7/14/201410.9210.9510.8010.802,698,492
7/11/201410.8310.9010.7910.862,059,400
7/10/201410.8410.9310.7610.863,024,262
7/9/201411.0311.0811.0011.022,344,454
7/8/201411.1011.1010.9911.003,088,247
7/7/201411.1111.1511.1011.132,542,475
7/3/201411.1311.2011.1311.171,220,955
7/2/201411.1411.2011.0811.113,485,523
7/1/201411.0611.2111.0511.208,616,149
6/30/201411.0411.0910.9511.053,772,235
6/27/201410.9911.1510.9911.0637,017,851
6/26/201411.0411.0710.9411.025,607,410
6/25/201411.0111.1010.9111.074,483,745
6/24/201411.1311.1911.0211.056,713,078
6/23/201411.1011.1511.0511.095,160,871
6/20/201411.0211.1711.0111.0524,320,333
6/19/201411.0411.0610.9711.004,391,069
6/18/201410.9911.0410.8811.033,951,284
6/17/201410.8811.1110.8810.998,511,796
6/16/201410.9410.9710.8410.853,829,855
6/13/201410.9310.9910.9010.973,193,404
6/12/201410.9310.9510.8610.934,765,623
6/11/201410.8610.9510.7710.936,001,418
6/10/201410.9811.0010.8910.953,989,578
6/9/201410.8811.0410.8811.046,320,257
6/6/201410.9210.9310.8610.923,880,474
6/5/201410.8510.9210.8510.924,441,400
6/4/201410.7510.9110.7510.884,703,541
6/3/201410.8410.8610.8010.813,477,704
6/2/201410.8010.8510.7410.835,276,783
5/30/201410.7310.8110.7010.8016,973,018
5/29/201410.6510.7410.6210.7112,876,409
5/28/201410.6510.6810.5510.614,164,402
5/27/201410.6010.6810.5910.6810,141,140
5/23/201410.5010.6210.4610.5911,353,506
5/22/201410.4510.5010.4010.484,456,679
5/21/201410.4510.4910.4010.423,302,665
5/20/201410.4110.4710.3610.434,761,678
5/19/201410.4110.4510.4110.443,536,928
5/16/201410.4210.4510.3410.454,714,477
5/15/201410.4010.4910.2810.407,561,588
5/14/201410.5510.5510.4210.457,790,420
5/13/201410.6010.6110.4710.546,620,213
5/12/201410.4810.6310.4410.6027,122,689
5/9/201410.3910.5010.3810.4632,175,940
5/8/201410.4010.4910.3010.4244,550,084
5/7/201427.0027.0226.7526.832,533,172
5/6/201427.0527.2726.9726.983,073,100
5/5/201427.3427.3926.9827.092,938,584
5/2/201426.2027.4026.2027.389,365,364
5/1/201426.7727.0226.7026.82660,783
4/30/201426.6626.7926.5926.731,104,590
4/29/201426.8226.8526.5926.66772,000
4/28/201426.6026.9626.3926.79860,906
4/25/201426.4026.5026.3126.391,152,842
4/24/201426.6826.6826.4026.44409,346
4/23/201426.4226.6126.3226.56707,778
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center