Investors Bancorp (NQ: ISBC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.