$12.02 -0.15 (%) Investors Bancorp Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISBC historical data

Date Open High Low Close Volume
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
2/4/201511.5311.6511.5111.603,918,799
2/3/201511.3011.6211.2911.585,865,207
2/2/201511.0611.3011.0311.272,805,293
1/30/201510.7911.1510.7911.013,535,071
1/29/201510.7910.9010.7510.902,510,556
1/28/201510.9010.9510.7610.774,044,699
1/27/201510.9010.9810.8310.861,433,054
1/26/201510.9611.0610.8810.991,638,685
1/23/201511.1111.1210.9910.991,667,409
1/22/201510.8111.1210.7811.101,952,833
1/21/201510.7110.8310.7010.731,664,677
1/20/201510.8310.8510.7110.751,534,095
1/16/201510.7010.8110.7010.811,462,699
1/15/201510.8110.8210.7010.722,765,940
1/14/201510.7610.8510.7310.793,285,301
1/13/201510.8810.9910.7910.842,303,007
1/12/201510.7910.8810.7610.822,271,955
1/9/201510.9911.0310.8010.811,749,288
1/8/201510.8211.0110.8210.961,673,342
1/7/201510.8610.8710.7610.802,868,801
1/6/201510.9710.9710.7410.785,840,003
1/5/201511.0111.0810.9010.983,448,842
1/2/201511.2511.2910.9611.052,117,138
12/31/201411.3211.3411.2111.231,775,404
12/30/201411.2911.3611.2011.311,829,466
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center