Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investors Bancorp (NQ: ISBC )

13.87 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.396 9.513 9.299 9.355 5,929,343 -0.13(-1.37%)
Apr 28, 2016 9.550 9.550 9.453 9.485 5,104,955 -0.10(-1.01%)
Apr 27, 2016 9.558 9.614 9.493 9.582 4,021,572 -0.01(-0.08%)
Apr 26, 2016 9.534 9.627 9.477 9.590 5,884,301 +0.08(+0.85%)
Apr 25, 2016 9.444 9.517 9.371 9.509 4,002,596 +0.03(+0.34%)
Apr 22, 2016 9.339 9.505 9.291 9.477 5,335,733 +0.14(+1.47%)
Apr 21, 2016 9.453 9.469 9.323 9.339 3,836,868 -0.10(-1.03%)
Apr 20, 2016 9.428 9.489 9.396 9.436 4,549,473 +0.00(+0.00%)
Apr 19, 2016 9.428 9.448 9.331 9.436 3,998,504 +0.02(+0.26%)
Apr 18, 2016 9.380 9.465 9.339 9.412 3,877,193 +0.01(+0.09%)
Apr 15, 2016 9.453 9.534 9.396 9.404 3,638,520 -0.09(-0.94%)
Apr 14, 2016 9.371 9.590 9.323 9.493 5,507,799 +0.11(+1.21%)
Apr 13, 2016 9.258 9.388 9.242 9.380 7,183,828 +0.15(+1.58%)
Apr 12, 2016 9.177 9.299 9.153 9.234 4,321,380 +0.06(+0.71%)
Apr 11, 2016 9.104 9.258 9.104 9.169 3,781,975 +0.11(+1.16%)
Apr 08, 2016 9.145 9.218 9.048 9.064 4,231,119 +0.00(+0.00%)
Apr 07, 2016 9.250 9.266 9.015 9.064 2,897,443 -0.23(-2.53%)
Apr 06, 2016 9.193 9.339 9.137 9.299 5,251,439 +0.10(+1.10%)
Apr 05, 2016 9.274 9.339 9.193 9.197 4,688,624 -0.17(-1.77%)
Apr 04, 2016 9.404 9.436 9.335 9.363 2,710,686 -0.05(-0.52%)
Apr 01, 2016 9.355 9.461 9.307 9.412 4,023,261 -0.02(-0.17%)
Mar 31, 2016 9.380 9.493 9.339 9.428 6,900,637 +0.02(+0.26%)
Mar 30, 2016 9.347 9.469 9.307 9.404 4,361,518 +0.10(+1.04%)
Mar 29, 2016 9.145 9.315 9.072 9.307 5,624,065 +0.15(+1.59%)
Mar 28, 2016 9.266 9.266 9.120 9.161 3,189,379 -0.06(-0.62%)
Mar 24, 2016 9.112 9.218 9.218 9.218 4,892,571 +0.06(+0.71%)
Mar 23, 2016 9.266 9.278 9.153 9.153 2,825,451 -0.14(-1.48%)
Mar 22, 2016 9.201 9.339 9.177 9.291 2,980,599 +0.02(+0.17%)
Mar 21, 2016 9.242 9.323 9.214 9.274 2,581,317 -0.01(-0.09%)
Mar 18, 2016 9.072 9.380 9.072 9.282 7,556,487 +0.07(+0.79%)
Mar 17, 2016 9.137 9.246 9.031 9.210 12,807,394 +0.08(+0.89%)
Mar 16, 2016 9.274 9.371 9.096 9.129 7,236,197 -0.15(-1.66%)
Mar 15, 2016 9.266 9.323 9.193 9.282 7,471,159 -0.03(-0.35%)
Mar 14, 2016 9.493 9.509 9.307 9.315 3,458,180 -0.17(-1.84%)
Mar 11, 2016 9.355 9.493 9.282 9.489 4,577,612 +0.23(+2.49%)
Mar 10, 2016 9.250 9.347 9.218 9.258 5,940,744 +0.04(+0.44%)
Mar 09, 2016 9.485 9.509 9.210 9.218 5,591,928 -0.23(-2.48%)
Mar 08, 2016 9.477 9.534 9.400 9.453 2,716,812 -0.10(-1.02%)
Mar 07, 2016 9.558 9.635 9.388 9.550 2,288,786 -0.07(-0.76%)
Mar 04, 2016 9.582 9.639 9.542 9.623 3,220,709 +0.06(+0.68%)
Mar 03, 2016 9.534 9.558 9.436 9.558 4,526,344 +0.02(+0.25%)
Mar 02, 2016 9.420 9.550 9.323 9.534 3,426,716 +0.13(+1.38%)
Mar 01, 2016 9.234 9.457 9.210 9.404 4,680,714 +0.23(+2.56%)
Feb 29, 2016 9.388 9.404 9.161 9.169 5,770,908 -0.24(-2.58%)
Feb 26, 2016 9.509 9.509 9.380 9.412 3,300,737 -0.02(-0.17%)
Feb 25, 2016 9.315 9.465 9.299 9.428 2,784,756 +0.14(+1.48%)
Feb 24, 2016 9.072 9.307 8.999 9.291 4,811,252 +0.11(+1.15%)
Feb 23, 2016 9.404 9.404 9.153 9.185 5,117,747 -0.24(-2.58%)
Feb 22, 2016 9.331 9.461 9.331 9.428 3,954,262 +0.17(+1.84%)
Feb 19, 2016 9.193 9.315 9.088 9.258 3,214,447 +0.04(+0.44%)
Feb 18, 2016 9.266 9.327 9.145 9.218 2,511,967 -0.04(-0.44%)
Feb 17, 2016 9.412 9.453 9.234 9.258 3,615,756 -0.09(-0.95%)
Feb 16, 2016 9.307 9.380 9.214 9.347 3,324,327 +0.15(+1.58%)
Feb 12, 2016 8.983 9.201 9.201 9.201 4,147,741 +0.33(+3.74%)
Feb 11, 2016 8.886 8.971 8.724 8.869 6,536,317 -0.20(-2.23%)
Feb 10, 2016 9.250 9.355 9.064 9.072 3,122,753 -0.10(-1.06%)
Feb 09, 2016 9.064 9.222 9.031 9.169 4,028,288 +0.01(+0.09%)
Feb 08, 2016 9.145 9.226 9.064 9.161 5,948,463 -0.09(-0.92%)
Feb 05, 2016 9.379 9.508 9.234 9.246 5,918,343 -0.13(-1.42%)
Feb 04, 2016 9.266 9.435 9.210 9.379 5,011,536 +0.10(+1.13%)
Feb 03, 2016 9.218 9.339 9.081 9.274 8,237,447 +0.13(+1.41%)
Feb 02, 2016 9.274 9.371 9.125 9.145 6,856,668 -0.25(-2.62%)
Feb 01, 2016 9.387 9.500 9.314 9.391 6,369,699 -0.03(-0.30%)
Jan 29, 2016 8.912 9.419 8.904 9.419 10,607,339 -0.10(-1.02%)
Jan 28, 2016 9.548 9.653 9.468 9.516 6,504,289 +0.06(+0.60%)
Jan 27, 2016 9.250 9.524 9.234 9.459 6,281,895 +0.18(+1.91%)
Jan 26, 2016 9.057 9.298 9.057 9.282 3,085,807 +0.27(+3.04%)
Jan 25, 2016 9.177 9.262 9.000 9.008 2,601,869 -0.23(-2.53%)
Jan 22, 2016 9.186 9.294 9.077 9.242 3,192,337 +0.16(+1.77%)
Jan 21, 2016 9.210 9.286 8.958 9.081 4,268,777 -0.11(-1.23%)
Jan 20, 2016 9.040 9.274 8.952 9.194 4,067,745 +0.03(+0.35%)
Jan 19, 2016 9.274 9.331 8.976 9.161 3,511,489 -0.03(-0.31%)
Jan 15, 2016 9.032 9.190 9.190 9.190 5,418,570 -0.12(-1.30%)
Jan 14, 2016 9.153 9.387 9.097 9.310 4,501,406 +0.18(+1.99%)
Jan 13, 2016 9.419 9.451 9.105 9.129 4,789,521 -0.28(-3.00%)
Jan 12, 2016 9.427 9.435 9.290 9.411 3,915,366 +0.06(+0.69%)
Jan 11, 2016 9.339 9.403 9.266 9.347 2,875,394 +0.04(+0.43%)
Jan 08, 2016 9.540 9.548 9.290 9.306 4,834,874 -0.16(-1.70%)
Jan 07, 2016 9.524 9.653 9.459 9.468 2,809,710 -0.20(-2.08%)
Jan 06, 2016 9.637 9.729 9.599 9.669 3,543,716 -0.12(-1.23%)
Jan 05, 2016 9.766 9.878 9.746 9.790 3,401,129 +0.05(+0.50%)
Jan 04, 2016 9.870 9.967 9.685 9.741 4,484,584 -0.28(-2.81%)
Dec 31, 2015 10.11 10.02 10.02 10.02 2,744,408 -0.10(-1.03%)
Dec 30, 2015 10.23 10.27 10.12 10.13 1,942,663 -0.12(-1.18%)
Dec 29, 2015 10.15 10.25 10.12 10.25 1,974,778 +0.14(+1.35%)
Dec 28, 2015 10.04 10.12 9.999 10.11 1,702,720 +0.02(+0.16%)
Dec 24, 2015 10.25 10.10 10.10 10.10 1,345,582 +0.05(+0.48%)
Dec 23, 2015 9.999 10.08 9.967 10.05 2,100,907 +0.08(+0.81%)
Dec 22, 2015 9.975 10.17 9.838 9.967 2,064,695 +0.02(+0.24%)
Dec 21, 2015 10.16 10.16 9.807 9.943 2,272,088 +0.06(+0.57%)
Dec 18, 2015 10.04 10.05 9.870 9.887 6,114,718 -0.19(-1.92%)
Dec 17, 2015 10.28 10.28 10.07 10.08 3,029,127 -0.16(-1.57%)
Dec 16, 2015 10.22 10.31 10.08 10.24 3,843,913 +0.08(+0.79%)
Dec 15, 2015 10.02 10.19 9.943 10.16 3,786,449 +0.22(+2.19%)
Dec 14, 2015 9.991 10.04 9.859 9.943 3,277,567 -0.03(-0.32%)
Dec 11, 2015 9.887 10.04 9.887 9.975 4,017,341 -0.08(-0.80%)
Dec 10, 2015 9.983 10.13 9.943 10.06 2,908,650 +0.06(+0.64%)
Dec 09, 2015 10.09 10.22 9.951 9.991 4,146,107 -0.15(-1.43%)
Dec 08, 2015 10.10 10.20 10.06 10.14 2,440,105 -0.05(-0.47%)
Dec 07, 2015 10.41 10.42 10.16 10.18 3,899,655 -0.22(-2.09%)
Dec 04, 2015 10.19 10.43 10.18 10.40 2,974,097 +0.23(+2.22%)
Dec 03, 2015 10.30 10.36 10.16 10.18 3,318,313 -0.08(-0.79%)
Dec 02, 2015 10.39 10.39 10.24 10.26 2,584,315 -0.13(-1.24%)
Dec 01, 2015 10.39 10.41 10.27 10.39 4,491,652 +0.06(+0.55%)
Nov 30, 2015 10.35 10.38 10.29 10.33 2,604,879 -0.02(-0.16%)
Nov 27, 2015 10.32 10.35 10.27 10.35 1,529,089 +0.02(+0.23%)
Nov 25, 2015 10.31 10.32 10.32 10.32 2,635,565 +0.04(+0.39%)
Nov 24, 2015 10.18 10.30 10.17 10.28 2,923,305 +0.03(+0.31%)
Nov 23, 2015 10.18 10.28 10.18 10.25 2,379,646 +0.04(+0.39%)
Nov 20, 2015 10.14 10.24 10.14 10.21 2,181,482 +0.09(+0.88%)
Nov 19, 2015 10.06 10.15 10.05 10.12 2,471,981 +0.04(+0.40%)
Nov 18, 2015 10.05 10.09 9.919 10.08 2,145,231 +0.10(+0.97%)
Nov 17, 2015 9.975 10.05 9.899 9.983 3,415,712 -0.01(-0.08%)
Nov 16, 2015 9.903 9.995 9.854 9.991 6,396,233 +0.05(+0.49%)
Nov 13, 2015 9.935 10.02 9.907 9.943 2,402,396 -0.06(-0.64%)
Nov 12, 2015 10.21 10.23 9.999 10.01 1,951,056 -0.23(-2.28%)
Nov 11, 2015 10.31 10.36 10.22 10.24 3,419,723 -0.06(-0.59%)
Nov 10, 2015 10.30 10.35 10.23 10.30 2,767,384 -0.02(-0.19%)
Nov 09, 2015 10.58 10.58 10.27 10.32 3,037,158 -0.04(-0.39%)
Nov 06, 2015 10.30 10.37 10.20 10.36 4,616,595 +0.14(+1.42%)
Nov 05, 2015 10.22 10.43 10.03 10.22 5,045,682 +0.02(+0.24%)
Nov 04, 2015 10.24 10.25 10.15 10.19 1,931,110 +0.00(+0.00%)
Nov 03, 2015 10.23 10.25 10.12 10.19 2,286,087 -0.04(-0.39%)
Nov 02, 2015 10.02 10.25 9.930 10.23 3,653,590 +0.19(+1.92%)
Oct 30, 2015 10.18 10.29 9.928 10.04 4,905,431 -0.30(-2.87%)
Oct 29, 2015 10.41 10.46 10.27 10.34 3,581,355 -0.13(-1.23%)
Oct 28, 2015 10.23 10.47 10.18 10.47 4,239,549 +0.30(+3.00%)
Oct 27, 2015 10.14 10.25 10.10 10.16 2,400,533 -0.03(-0.31%)
Oct 26, 2015 10.27 10.27 10.15 10.19 5,337,919 -0.06(-0.55%)
Oct 23, 2015 10.21 10.28 10.14 10.25 3,980,101 +0.09(+0.87%)
Oct 22, 2015 10.06 10.22 10.06 10.16 4,440,778 +0.14(+1.36%)
Oct 21, 2015 10.17 10.20 10.02 10.02 3,333,122 -0.14(-1.38%)
Oct 20, 2015 10.10 10.19 10.07 10.16 2,812,541 +0.07(+0.72%)
Oct 19, 2015 10.04 10.14 10.03 10.09 2,319,715 -0.01(-0.12%)
Oct 16, 2015 10.02 10.14 10.01 10.10 2,352,741 +0.09(+0.92%)
Oct 15, 2015 9.848 10.02 9.751 10.01 2,748,021 +0.22(+2.25%)
Oct 14, 2015 10.04 10.04 9.775 9.792 2,438,062 -0.26(-2.56%)
Oct 13, 2015 10.11 10.19 10.03 10.05 2,127,300 -0.07(-0.71%)
Oct 12, 2015 9.960 10.13 9.936 10.12 2,188,529 +0.14(+1.37%)
Oct 09, 2015 10.09 10.12 9.968 9.984 2,135,094 -0.10(-1.03%)
Oct 08, 2015 10.05 10.10 9.980 10.09 2,034,263 +0.04(+0.40%)
Oct 07, 2015 9.928 10.05 9.920 10.05 3,010,100 +0.14(+1.46%)
Oct 06, 2015 9.944 9.968 9.844 9.904 2,334,867 -0.03(-0.32%)
Oct 05, 2015 9.840 9.968 9.832 9.936 3,655,036 +0.15(+1.56%)
Oct 02, 2015 9.808 9.832 9.623 9.783 3,929,817 -0.12(-1.22%)
Oct 01, 2015 9.936 9.968 9.816 9.904 3,109,699 +0.00(+0.00%)
Sep 30, 2015 9.872 9.940 9.840 9.904 4,632,729 +0.09(+0.90%)
Sep 29, 2015 9.848 9.936 9.759 9.816 5,521,221 +0.00(+0.00%)
Sep 28, 2015 9.880 9.928 9.808 9.816 4,182,358 -0.06(-0.65%)
Sep 25, 2015 10.01 10.06 9.840 9.880 3,673,605 -0.04(-0.40%)
Sep 24, 2015 9.695 9.936 9.671 9.920 4,427,576 +0.15(+1.56%)
Sep 23, 2015 9.695 9.824 9.695 9.767 1,980,033 +0.07(+0.75%)
Sep 22, 2015 9.647 9.767 9.647 9.695 4,983,511 -0.04(-0.41%)
Sep 21, 2015 9.663 9.792 9.627 9.735 2,974,695 +0.13(+1.38%)
Sep 18, 2015 9.551 9.671 9.551 9.603 5,293,697 -0.09(-0.95%)
Sep 17, 2015 9.808 9.908 9.671 9.695 3,598,499 -0.13(-1.31%)
Sep 16, 2015 9.832 9.864 9.767 9.824 2,040,227 -0.01(-0.08%)
Sep 15, 2015 9.775 9.856 9.759 9.832 2,232,310 +0.05(+0.49%)
Sep 14, 2015 9.703 9.824 9.647 9.783 3,803,485 +0.11(+1.16%)
Sep 11, 2015 9.599 9.687 9.591 9.671 1,829,288 +0.02(+0.17%)
Sep 10, 2015 9.551 9.687 9.527 9.655 2,399,445 +0.10(+1.01%)
Sep 09, 2015 9.695 9.731 9.551 9.559 3,391,794 -0.07(-0.75%)
Sep 08, 2015 9.527 9.631 9.470 9.631 2,365,734 +0.24(+2.56%)
Sep 04, 2015 9.479 9.390 9.390 9.390 2,708,380 -0.03(-0.34%)
Sep 03, 2015 9.302 9.446 9.238 9.422 3,430,664 +0.13(+1.38%)
Sep 02, 2015 9.238 9.302 9.170 9.294 4,352,107 +0.14(+1.49%)
Sep 01, 2015 9.350 9.374 9.117 9.157 3,988,930 -0.30(-3.14%)
Aug 31, 2015 9.374 9.470 9.354 9.454 2,409,347 +0.02(+0.26%)
Aug 28, 2015 9.406 9.479 9.358 9.430 2,223,627 +0.00(+0.00%)
Aug 27, 2015 9.318 9.511 9.278 9.430 5,001,373 +0.14(+1.56%)
Aug 26, 2015 9.238 9.298 9.045 9.286 4,540,947 +0.22(+2.39%)
Aug 25, 2015 9.422 9.422 9.061 9.069 4,693,051 -0.10(-1.14%)
Aug 24, 2015 9.238 9.491 9.143 9.174 7,196,872 -0.35(-3.71%)
Aug 21, 2015 9.503 9.631 9.591 9.527 4,370,847 -0.06(-0.67%)
Aug 20, 2015 9.735 9.735 9.591 9.591 3,845,019 -0.21(-2.13%)
Aug 19, 2015 9.856 9.904 9.759 9.800 2,234,422 -0.07(-0.73%)
Aug 18, 2015 9.952 9.968 9.824 9.872 3,358,944 -0.08(-0.81%)
Aug 17, 2015 9.832 9.992 9.783 9.952 2,878,883 +0.10(+0.98%)
Aug 14, 2015 9.711 9.856 9.711 9.856 3,893,657 +0.10(+0.99%)
Aug 13, 2015 9.727 9.816 9.695 9.759 2,793,594 +0.06(+0.66%)
Aug 12, 2015 9.743 9.783 9.615 9.695 2,869,945 -0.10(-0.98%)
Aug 11, 2015 9.792 9.864 9.731 9.792 4,549,896 -0.09(-0.89%)
Aug 10, 2015 9.872 10.04 9.800 9.880 2,962,327 +0.06(+0.57%)
Aug 07, 2015 9.800 9.864 9.759 9.824 2,344,074 -0.02(-0.24%)
Aug 06, 2015 9.936 9.984 9.816 9.848 3,517,761 -0.06(-0.57%)
Aug 05, 2015 9.904 10.01 9.848 9.904 3,599,059 +0.03(+0.28%)
Aug 04, 2015 9.896 9.992 9.856 9.876 2,406,567 +0.00(+0.04%)
Aug 03, 2015 9.744 9.904 9.720 9.872 4,669,593 +0.14(+1.40%)
Jul 31, 2015 9.808 9.872 9.676 9.736 5,448,577 -0.09(-0.90%)
Jul 30, 2015 9.728 9.824 9.720 9.824 2,145,245 +0.07(+0.74%)
Jul 29, 2015 9.776 9.816 9.720 9.752 2,639,151 -0.02(-0.16%)
Jul 28, 2015 9.792 9.832 9.712 9.768 3,312,498 +0.03(+0.33%)
Jul 27, 2015 9.712 9.760 9.624 9.736 2,490,344 -0.02(-0.16%)
Jul 24, 2015 9.840 9.864 9.720 9.752 2,801,654 -0.08(-0.81%)
Jul 23, 2015 9.992 10.05 9.832 9.832 3,819,673 -0.17(-1.68%)
Jul 22, 2015 9.864 10.04 9.864 10.000 2,923,558 +0.10(+0.97%)
Jul 21, 2015 9.928 10.06 9.866 9.904 3,677,474 -0.04(-0.40%)
Jul 20, 2015 9.904 9.968 9.880 9.944 2,018,423 +0.04(+0.40%)
Jul 17, 2015 10.02 10.02 9.840 9.904 2,351,344 -0.09(-0.88%)
Jul 16, 2015 10.000 10.03 9.968 9.992 2,530,393 +0.02(+0.24%)
Jul 15, 2015 9.936 10.01 9.856 9.968 2,915,656 +0.02(+0.24%)
Jul 14, 2015 9.880 9.960 9.848 9.944 2,816,728 +0.03(+0.28%)
Jul 13, 2015 9.912 9.928 9.832 9.916 3,715,727 +0.06(+0.61%)
Jul 10, 2015 9.864 9.904 9.784 9.856 4,125,595 +0.06(+0.65%)
Jul 09, 2015 9.760 9.848 9.748 9.792 3,551,218 +0.08(+0.82%)
Jul 08, 2015 9.720 9.752 9.660 9.712 2,942,186 -0.05(-0.49%)
Jul 07, 2015 9.880 9.952 9.696 9.760 4,948,550 -0.08(-0.81%)
Jul 06, 2015 9.736 9.864 9.680 9.840 2,971,146 +0.02(+0.16%)
Jul 02, 2015 9.944 9.824 9.824 9.824 2,412,728 -0.11(-1.13%)
Jul 01, 2015 9.904 9.968 9.848 9.936 3,643,449 +0.10(+1.06%)
Jun 30, 2015 9.896 9.968 9.776 9.832 3,776,681 +0.03(+0.33%)
Jun 29, 2015 9.984 10.02 9.800 9.800 4,021,107 -0.24(-2.39%)
Jun 26, 2015 10.04 10.07 9.964 10.04 9,374,376 +0.04(+0.40%)
Jun 25, 2015 9.992 10.04 9.952 10.000 6,441,766 +0.06(+0.56%)
Jun 24, 2015 10.000 10.03 9.944 9.944 3,972,091 -0.08(-0.80%)
Jun 23, 2015 9.984 10.07 9.968 10.02 5,261,511 +0.07(+0.72%)
Jun 22, 2015 9.936 9.992 9.920 9.952 4,529,007 +0.04(+0.44%)
Jun 19, 2015 9.952 9.964 9.888 9.908 6,072,234 -0.04(-0.36%)
Jun 18, 2015 9.936 9.992 9.848 9.944 4,168,092 +0.06(+0.61%)
Jun 17, 2015 10.11 10.11 9.864 9.884 5,200,289 -0.20(-2.02%)
Jun 16, 2015 10.06 10.11 10.03 10.09 3,733,971 +0.03(+0.32%)
Jun 15, 2015 10.15 10.15 9.916 10.06 4,023,213 +0.04(+0.40%)
Jun 12, 2015 9.976 10.02 9.920 10.02 2,857,246 +0.02(+0.24%)
Jun 11, 2015 10.05 10.17 9.960 9.992 3,317,472 +0.06(+0.56%)
Jun 10, 2015 9.832 9.976 9.824 9.936 3,832,582 +0.13(+1.30%)
Jun 09, 2015 9.792 9.840 9.736 9.808 5,383,794 +0.04(+0.41%)
Jun 08, 2015 9.744 9.792 9.680 9.768 3,886,285 +0.02(+0.25%)
Jun 05, 2015 9.712 9.768 9.640 9.744 4,653,017 +0.09(+0.91%)
Jun 04, 2015 9.656 9.720 9.624 9.656 3,418,569 -0.02(-0.25%)
Jun 03, 2015 9.656 9.704 9.628 9.680 4,957,145 +0.07(+0.71%)
Jun 02, 2015 9.568 9.660 9.552 9.612 4,228,873 +0.03(+0.29%)
Jun 01, 2015 9.616 9.656 9.520 9.584 3,727,934 -0.02(-0.17%)
May 29, 2015 9.584 9.640 9.552 9.600 4,316,727 -0.02(-0.17%)
May 28, 2015 9.680 9.688 9.576 9.616 2,954,681 -0.07(-0.74%)
May 27, 2015 9.584 9.704 9.528 9.688 3,388,470 +0.13(+1.34%)
May 26, 2015 9.776 9.776 9.488 9.560 5,146,790 -0.05(-0.50%)
May 22, 2015 9.728 9.608 9.608 9.608 3,362,632 -0.12(-1.23%)
May 21, 2015 9.760 9.792 9.684 9.728 2,691,069 -0.02(-0.25%)
May 20, 2015 9.784 9.784 9.680 9.752 2,909,313 -0.01(-0.08%)
May 19, 2015 9.736 9.784 9.696 9.760 3,938,814 +0.05(+0.49%)
May 18, 2015 9.616 9.744 9.596 9.712 2,995,087 +0.10(+1.00%)
May 15, 2015 9.712 9.712 9.560 9.616 2,716,524 -0.10(-0.99%)
May 14, 2015 9.704 9.712 9.656 9.712 2,888,657 +0.05(+0.50%)
May 13, 2015 9.608 9.704 9.560 9.664 6,064,097 +0.06(+0.67%)
May 12, 2015 9.520 9.624 9.504 9.600 3,634,207 +0.02(+0.21%)
May 11, 2015 9.552 9.608 9.472 9.580 3,064,590 +0.01(+0.13%)
May 08, 2015 9.560 9.576 9.488 9.568 3,020,085 +0.07(+0.76%)
May 07, 2015 9.512 9.552 9.448 9.496 2,963,208 -0.06(-0.59%)
May 06, 2015 9.520 9.568 9.424 9.552 3,588,432 +0.06(+0.67%)
May 05, 2015 9.528 9.600 9.424 9.488 5,357,844 -0.09(-0.92%)
May 04, 2015 9.512 9.632 9.492 9.576 4,114,897 +0.10(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.