Investors Bancorp (NQ: ISBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.48	11.49	11.35	11.41	2,706,406	-0.09(-0.74%)
May 30, 2018	11.43	11.52	11.39	11.50	3,107,050	+0.14(+1.20%)
May 29, 2018	11.53	11.56	11.34	11.36	2,736,764	-0.27(-2.28%)
May 25, 2018		11.63	11.63	11.63	0	-0.01(-0.07%)
May 24, 2018	11.64	11.64	11.46	11.64	1,380,188	-0.02(-0.15%)
May 23, 2018	11.70	11.75	11.61	11.65	1,495,189	-0.07(-0.58%)
May 22, 2018	11.70	11.81	11.65	11.72	3,217,922	+0.07(+0.59%)
May 21, 2018	11.62	11.69	11.60	11.65	1,977,227	+0.07(+0.59%)
May 18, 2018	11.73	11.73	11.58	11.58	1,728,792	-0.12(-1.02%)
May 17, 2018	11.64	11.71	11.58	11.70	1,882,812	+0.08(+0.66%)
May 16, 2018	11.55	11.70	11.53	11.63	3,397,518	+0.08(+0.67%)
May 15, 2018	11.51	11.65	11.51	11.55	1,946,431	+0.05(+0.45%)
May 14, 2018	11.54	11.56	11.49	11.50	2,437,394	-0.03(-0.22%)
May 11, 2018	11.55	11.58	11.48	11.52	1,394,874	-0.01(-0.07%)
May 10, 2018	11.59	11.59	11.49	11.53	1,371,671	-0.06(-0.52%)
May 09, 2018	11.57	11.67	11.57	11.59	1,840,528	+0.03(+0.30%)
May 08, 2018	11.49	11.64	11.49	11.56	2,315,576	+0.05(+0.44%)
May 07, 2018	11.46	11.57	11.43	11.51	2,147,623	+0.04(+0.37%)
May 04, 2018	11.50	11.57	11.34	11.46	4,848,305	+0.14(+1.20%)
May 03, 2018	11.34	11.46	11.29	11.33	2,455,503	-0.09(-0.82%)
May 02, 2018	11.36	11.54	11.31	11.42	1,704,900	-0.01(-0.07%)
May 01, 2018	11.35	11.46	11.23	11.43	2,922,948	+0.07(+0.60%)
Apr 30, 2018	11.49	11.58	11.36	11.36	2,123,191	-0.23(-1.98%)
Apr 27, 2018	11.56	11.63	11.27	11.59	2,690,137	+0.09(+0.74%)
Apr 26, 2018	11.53	11.55	11.45	11.51	2,945,938	-0.06(-0.51%)
Apr 25, 2018	11.72	11.72	11.48	11.57	2,264,909	-0.17(-1.45%)
Apr 24, 2018	11.73	11.86	11.66	11.74	2,463,355	+0.07(+0.58%)
Apr 23, 2018	11.63	11.72	11.57	11.67	1,727,951	+0.11(+0.96%)
Apr 20, 2018	11.50	11.58	11.42	11.56	3,215,987	+0.03(+0.22%)
Apr 19, 2018	11.35	11.53	11.35	11.53	2,938,811	+0.15(+1.34%)
Apr 18, 2018	11.45	11.54	11.36	11.38	1,907,263	-0.09(-0.74%)
Apr 17, 2018	11.63	11.66	11.39	11.46	2,436,565	-0.11(-0.95%)
Apr 16, 2018	11.54	11.61	11.47	11.58	1,437,160	+0.10(+0.89%)
Apr 13, 2018	11.70	11.71	11.44	11.47	3,296,921	-0.18(-1.53%)
Apr 12, 2018	11.52	11.69	11.52	11.65	1,462,113	+0.18(+1.56%)
Apr 11, 2018	11.42	11.50	11.33	11.47	2,904,854	+0.01(+0.07%)
Apr 10, 2018	11.46	11.50	11.32	11.46	4,676,226	+0.14(+1.28%)
Apr 09, 2018	11.38	11.51	11.30	11.32	2,589,036	-0.02(-0.15%)
Apr 06, 2018	11.52	11.58	11.22	11.34	2,823,613	-0.26(-2.20%)
Apr 05, 2018	11.67	11.67	11.52	11.59	2,353,022	+0.14(+1.26%)
Apr 04, 2018	11.30	11.50	11.18	11.45	3,250,520	+0.00(+0.00%)
Apr 03, 2018	11.38	11.50	11.34	11.45	2,948,243	+0.14(+1.20%)
Apr 02, 2018	11.54	11.59	11.18	11.31	3,198,715	-0.28(-2.42%)
Mar 29, 2018		11.59	11.59	11.59	0	+0.06(+0.52%)
Mar 28, 2018	11.39	11.63	11.31	11.53	2,654,595	+0.16(+1.42%)
Mar 27, 2018	11.57	11.63	11.35	11.37	3,633,769	-0.20(-1.76%)
Mar 26, 2018	11.42	11.60	11.36	11.58	3,493,543	+0.37(+3.26%)
Mar 23, 2018	11.52	11.57	11.21	11.21	4,091,137	-0.30(-2.59%)
Mar 22, 2018	11.75	11.81	11.48	11.51	4,020,416	-0.39(-3.29%)
Mar 21, 2018	11.94	12.07	11.89	11.90	4,822,168	-0.02(-0.14%)
Mar 20, 2018	12.02	12.08	11.89	11.91	2,873,236	-0.11(-0.92%)
Mar 19, 2018	12.15	12.15	11.89	12.03	1,663,150	-0.14(-1.12%)
Mar 16, 2018	12.11	12.24	12.09	12.16	7,465,426	+0.05(+0.42%)
Mar 15, 2018	12.05	12.13	12.03	12.11	1,896,337	+0.07(+0.56%)
Mar 14, 2018	12.17	12.22	12.01	12.04	1,404,818	-0.12(-0.98%)
Mar 13, 2018	12.15	12.25	12.14	12.16	1,839,731	+0.02(+0.14%)
Mar 12, 2018	12.18	12.25	12.10	12.14	2,712,374	-0.04(-0.35%)
Mar 09, 2018	12.13	12.19	12.05	12.19	1,517,454	+0.16(+1.34%)
Mar 08, 2018	12.11	12.20	11.97	12.03	1,604,739	-0.08(-0.63%)
Mar 07, 2018		12.14		12.10	2,005,759	+0.04(+0.35%)
Mar 06, 2018	11.94	12.09	11.89	12.06	3,846,963	+0.14(+1.21%)
Mar 05, 2018	11.75	11.98	11.66	11.91	3,744,086	+0.11(+0.94%)
Mar 02, 2018	11.46	11.81	11.41	11.80	3,466,695	+0.26(+2.28%)

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.