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 (%)
Jun 30, 2014 8.825 8.865 8.753 8.833 4,712,786 -0.01(-0.09%)
Jun 27, 2014 8.785 8.913 8.785 8.841 46,310,284 +0.03(+0.36%)
Jun 26, 2014 8.825 8.849 8.745 8.809 7,015,014 -0.04(-0.45%)
Jun 25, 2014 8.801 8.873 8.721 8.849 5,609,280 +0.02(+0.18%)
Jun 24, 2014 8.897 8.945 8.809 8.833 8,387,324 -0.03(-0.36%)
Jun 23, 2014 8.873 8.913 8.829 8.865 6,454,881 +0.03(+0.36%)
Jun 20, 2014 8.809 8.929 8.801 8.833 30,425,362 +0.04(+0.45%)
Jun 19, 2014 8.825 8.841 8.769 8.793 5,493,340 -0.02(-0.27%)
Jun 18, 2014 8.785 8.825 8.697 8.817 4,943,158 +0.03(+0.36%)
Jun 17, 2014 8.697 8.881 8.697 8.785 10,648,476 +0.11(+1.29%)
Jun 16, 2014 8.745 8.769 8.665 8.673 4,791,247 -0.10(-1.09%)
Jun 13, 2014 8.737 8.785 8.713 8.769 3,995,030 +0.03(+0.37%)
Jun 12, 2014 8.737 8.753 8.681 8.737 5,957,104 +0.00(+0.00%)
Jun 11, 2014 8.681 8.753 8.609 8.737 7,499,753 -0.02(-0.18%)
Jun 10, 2014 8.777 8.793 8.705 8.753 4,986,506 +0.02(+0.27%)
Jun 06, 2014 8.729 8.737 8.681 8.729 4,854,573 +0.00(+0.00%)
Jun 05, 2014 8.673 8.729 8.673 8.729 5,542,000 +0.03(+0.37%)
Jun 04, 2014 8.593 8.717 8.593 8.697 5,884,251 +0.06(+0.65%)
Jun 03, 2014 8.665 8.681 8.633 8.641 4,350,697 -0.02(-0.18%)
Jun 02, 2014 8.633 8.673 8.585 8.657 6,601,391 +0.02(+0.28%)
May 30, 2014 8.577 8.641 8.553 8.633 21,233,682 +0.07(+0.84%)
May 29, 2014 8.513 8.585 8.489 8.561 16,108,719 +0.08(+0.94%)
May 28, 2014 8.513 8.537 8.433 8.481 5,209,774 -0.06(-0.66%)
May 27, 2014 8.473 8.537 8.465 8.537 12,686,827 +0.07(+0.85%)
May 23, 2014 8.393 8.465 8.465 8.465 14,203,521 +0.09(+1.05%)
May 22, 2014 8.353 8.385 8.313 8.377 3,206,434 +0.05(+0.58%)
May 21, 2014 8.353 8.385 8.313 8.329 4,129,178 -0.01(-0.10%)
May 20, 2014 8.321 8.369 8.281 8.337 5,936,547 -0.00(-0.05%)
May 19, 2014 8.321 8.353 8.317 8.341 4,424,788 -0.01(-0.14%)
May 16, 2014 8.329 8.353 8.265 8.353 5,897,932 +0.04(+0.48%)
May 15, 2014 8.313 8.385 8.217 8.313 9,454,581 -0.04(-0.48%)
May 14, 2014 8.433 8.433 8.329 8.353 9,741,926 -0.07(-0.85%)
May 13, 2014 8.473 8.481 8.369 8.425 8,051,630 -0.05(-0.57%)
May 12, 2014 8.377 8.497 8.345 8.473 33,926,236 +0.11(+1.34%)
May 09, 2014 8.305 8.393 8.297 8.361 40,252,928 +0.03(+0.38%)
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.