Investors Bancorp (NQ: ISBC )

13.82 USD -0.59 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 14.14 14.35 13.78 13.82 4,001,514 -0.59(-4.09%)
Jun 17, 2021 15.12 15.12 14.36 14.41 2,191,298 -0.63(-4.19%)
Jun 16, 2021 14.83 15.13 14.65 15.04 1,693,905 +0.17(+1.14%)
Jun 15, 2021 14.59 15.01 14.57 14.87 2,060,298 +0.34(+2.34%)
Jun 14, 2021 14.74 14.86 14.40 14.53 1,777,834 -0.15(-1.02%)
Jun 11, 2021 14.69 14.82 14.61 14.68 1,035,264 +0.08(+0.55%)
Jun 10, 2021 15.04 15.07 14.59 14.60 944,703 -0.28(-1.88%)
Jun 09, 2021 14.98 14.99 14.81 14.88 1,036,077 -0.16(-1.06%)
Jun 08, 2021 14.78 15.10 14.78 15.04 1,358,950 +0.07(+0.47%)
Jun 07, 2021 15.02 15.05 14.86 14.97 1,005,470 +0.10(+0.67%)
Jun 04, 2021 14.87 14.91 14.69 14.87 1,291,090 -0.04(-0.27%)
Jun 03, 2021 14.84 14.94 14.65 14.91 2,054,072 +0.14(+0.95%)
Jun 02, 2021 15.01 15.01 14.74 14.77 1,244,052 -0.17(-1.14%)
Jun 01, 2021 14.98 15.11 14.89 14.94 1,614,818 +0.06(+0.40%)
May 28, 2021 14.79 14.89 14.63 14.88 816,501 +0.09(+0.61%)
May 27, 2021 14.85 14.89 14.72 14.79 1,863,534 +0.12(+0.82%)
May 26, 2021 14.47 14.79 14.36 14.67 1,234,435 +0.24(+1.66%)
May 25, 2021 14.90 15.05 14.41 14.43 2,088,703 -0.41(-2.76%)
May 24, 2021 15.09 15.11 14.77 14.84 1,359,737 -0.21(-1.40%)
May 21, 2021 14.92 15.12 14.87 15.05 1,663,083 +0.27(+1.83%)
May 20, 2021 14.79 14.86 14.63 14.78 1,332,237 -0.12(-0.81%)
May 19, 2021 14.71 14.94 14.53 14.90 2,087,127 -0.02(-0.13%)
May 18, 2021 15.18 15.21 14.92 14.92 1,085,167 -0.22(-1.45%)
May 17, 2021 14.89 15.16 14.85 15.14 1,322,383 +0.12(+0.80%)
May 14, 2021 14.93 15.10 14.84 15.02 1,580,659 +0.17(+1.14%)
May 13, 2021 14.31 14.91 14.26 14.85 1,499,318 +0.51(+3.56%)
May 12, 2021 14.82 14.93 14.31 14.34 1,884,880 -0.41(-2.78%)
May 11, 2021 14.48 14.81 14.46 14.75 2,115,561 +0.12(+0.82%)
May 10, 2021 14.80 15.01 14.62 14.63 1,934,294 -0.07(-0.48%)
May 07, 2021 14.47 14.73 14.39 14.70 1,312,415 -0.19(-1.28%)
May 06, 2021 14.90 14.90 14.57 14.89 1,635,646 +0.15(+1.02%)
May 05, 2021 14.80 14.92 14.60 14.74 2,030,677 -0.29(-1.93%)
May 04, 2021 14.87 15.04 14.70 15.03 1,801,223 +0.10(+0.67%)
May 03, 2021 14.85 15.05 14.69 14.93 3,088,035 +0.29(+1.98%)
Apr 30, 2021 15.01 15.08 14.62 14.64 2,724,900 -0.41(-2.72%)
Apr 29, 2021 15.03 15.23 14.85 15.05 2,199,514 -0.07(-0.46%)
Apr 28, 2021 15.33 15.41 15.10 15.12 1,867,790 -0.20(-1.31%)
Apr 27, 2021 15.35 15.40 15.16 15.32 1,689,902 +0.02(+0.13%)
Apr 26, 2021 15.55 15.71 15.28 15.30 2,382,237 -0.13(-0.84%)
Apr 23, 2021 14.75 15.49 14.73 15.43 2,071,500 +0.72(+4.93%)
Apr 22, 2021 14.85 14.91 14.68 14.71 1,748,783 -0.12(-0.78%)
Apr 21, 2021 14.41 14.85 14.35 14.82 2,061,268 +0.33(+2.28%)
Apr 20, 2021 15.01 15.01 14.44 14.49 1,737,554 -0.54(-3.59%)
Apr 19, 2021 15.04 15.06 14.79 15.03 3,009,150 +0.03(+0.20%)
Apr 16, 2021 15.00 15.08 14.85 15.00 1,602,900 +0.12(+0.81%)
Apr 15, 2021 14.69 14.91 14.58 14.88 1,220,649 +0.00(+0.00%)
Apr 14, 2021 14.59 14.98 14.51 14.88 1,572,287 +0.21(+1.43%)
Apr 13, 2021 14.80 14.86 14.52 14.67 1,407,077 -0.23(-1.54%)
Apr 12, 2021 14.79 14.95 14.77 14.90 2,181,747 +0.17(+1.15%)
Apr 09, 2021 14.78 14.78 14.62 14.73 1,087,000 +0.04(+0.27%)
Apr 08, 2021 14.45 14.72 14.29 14.69 2,543,160 +0.26(+1.80%)
Apr 07, 2021 14.69 14.72 14.40 14.43 2,320,680 -0.10(-0.69%)
Apr 06, 2021 14.81 14.89 14.45 14.53 2,957,843 -0.21(-1.42%)
Apr 05, 2021 14.87 14.96 14.59 14.74 1,629,816 +0.11(+0.75%)
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.