$11.92 0.00 (%) Investors Bancorp Inc - NASDAQ

May. 26, 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
5/25/201611.8811.9311.8011.923,558,499
5/24/201611.7011.8511.6611.833,269,715
5/23/201611.6811.7411.6111.621,864,551
5/20/201611.6211.7411.6111.711,693,534
5/19/201611.7211.7811.4711.603,109,664
5/18/201611.3711.7611.3611.752,714,361
5/17/201611.6011.6611.3811.422,532,815
5/16/201611.5411.6911.5111.631,754,184
5/13/201611.5511.6811.4611.522,522,312
5/12/201611.6411.7111.5011.612,413,707
5/11/201611.6211.7411.5811.582,180,875
5/10/201611.5011.6611.5011.631,503,988
5/9/201611.4511.5511.4211.471,976,758
5/6/201611.2811.4911.2811.472,459,298
5/5/201611.5611.5911.4311.442,938,974
5/4/201611.4511.5811.3011.463,350,930
5/3/201611.4411.5311.3411.432,380,187
5/2/201611.6211.6411.5311.582,812,513
4/29/201611.6011.7511.4811.554,802,667
4/28/201611.7911.7911.6711.714,134,927
4/27/201611.8011.8711.7211.833,257,405
4/26/201611.7711.8911.7011.844,766,184
4/25/201611.6611.7511.5711.743,242,035
4/22/201611.5311.7411.4711.704,321,853
4/21/201611.6711.6911.5111.533,107,798
4/20/201611.6411.7211.6011.653,684,996
4/19/201611.6411.6711.5211.653,238,721
4/18/201611.5811.6911.5311.623,140,461
4/15/201611.6711.7711.6011.612,947,140
4/14/201611.5711.8411.5111.724,461,224
4/13/201611.4311.5911.4111.585,818,779
4/12/201611.3311.4811.3011.403,500,245
4/11/201611.2411.4311.2411.323,063,336
4/8/201611.2911.3811.1711.193,427,135
4/7/201611.4211.4411.1311.192,346,880
4/6/201611.3511.5311.2811.484,253,577
4/5/201611.4511.5311.3511.363,797,706
4/4/201611.6111.6511.5311.562,195,610
4/1/201611.5511.6811.4911.623,258,773
3/31/201611.5811.7211.5311.645,589,399
3/30/201611.5411.6911.4911.613,532,756
3/29/201611.2911.5011.2011.494,555,397
3/28/201611.4411.4411.2611.312,583,343
3/24/201611.2511.4211.1911.383,962,870
3/23/201611.4411.4611.3011.302,288,568
3/22/201611.3611.5311.3311.472,414,235
3/21/201611.4111.5111.3811.452,090,823
3/18/201611.2011.5811.2011.466,120,626
3/17/201611.2811.4211.1511.3710,373,772
3/16/201611.4511.5711.2311.275,861,197
3/15/201611.4411.5111.3511.466,051,512
3/14/201611.7211.7411.4911.502,801,067
3/11/201611.5511.7211.4611.723,707,788
3/10/201611.4211.5411.3811.434,811,902
3/9/201611.7111.7411.3711.384,529,367
3/8/201611.7011.7711.6111.672,200,572
3/7/201611.8011.9011.5911.791,853,878
3/4/201611.8311.9311.7811.882,608,720
3/3/201611.7711.8011.6511.803,666,262
3/2/201611.6311.7911.5111.772,775,582
3/1/201611.4011.6811.3711.613,791,299
2/29/201611.5911.6111.3111.324,674,338
2/26/201611.7411.7411.5811.622,673,541
2/25/201611.5011.6911.4811.642,255,605
2/24/201611.2011.4911.1111.473,897,033
2/23/201611.6111.6111.3011.344,145,288
2/22/201611.5211.6811.5211.643,202,885
2/19/201611.3511.5011.2211.432,603,648
2/18/201611.4411.5211.2911.382,034,651
2/17/201611.6211.6711.4011.432,928,701
2/16/201611.4911.5811.3811.542,692,649
2/12/201611.0911.3710.9311.363,359,630
2/11/201610.9711.0810.7710.955,294,306
2/10/201611.4211.5511.1911.202,529,377
2/9/201611.1911.3911.1511.323,262,845
2/8/201611.2911.3911.1911.314,818,154
2/5/201611.6411.8011.4611.484,768,691
2/4/201611.5011.7111.4311.644,038,033
2/3/201611.4411.5911.2711.516,637,303
2/2/201611.5111.6311.3311.355,524,744
2/1/201611.6511.7911.5611.665,132,370
1/29/201611.0611.6911.0511.698,546,838
1/28/201611.8511.9811.7511.815,240,815
1/27/201611.4811.8211.4611.745,061,622
1/26/201611.2411.5411.2411.522,486,382
1/25/201611.3911.5011.1711.182,096,450
1/22/201611.4011.5411.2711.472,572,218
1/21/201611.4311.5311.1211.273,439,557
1/20/201611.2211.5111.1111.413,277,576
1/19/201611.5111.5811.1411.372,829,374
1/15/201611.2111.4211.1511.414,365,991
1/14/201611.3611.6511.2911.563,626,997
1/13/201611.6911.7311.3011.333,859,145
1/12/201611.7011.7111.5311.683,154,797
1/11/201611.5911.6711.5011.602,316,842
1/8/201611.8411.8511.5311.553,895,688
1/7/201611.8211.9811.7411.752,263,917
1/6/201611.9612.0811.9112.002,855,341
1/5/201612.1212.2612.1012.152,740,452
1/4/201612.2512.3712.0212.093,613,443
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center