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 28, 2017 12.02 12.28 11.47 11.47 4,183,083 -0.56(-4.68%)
Apr 27, 2017 12.23 12.23 12.01 12.04 2,040,180 -0.13(-1.09%)
Apr 26, 2017 12.10 12.30 12.09 12.17 2,128,643 +0.06(+0.48%)
Apr 25, 2017 12.22 12.25 12.11 12.11 1,571,044 +0.01(+0.07%)
Apr 24, 2017 12.20 12.27 12.09 12.10 1,852,474 +0.17(+1.39%)
Apr 21, 2017 11.91 11.98 11.67 11.94 1,551,318 +0.02(+0.14%)
Apr 20, 2017 11.78 11.93 11.72 11.92 2,202,368 +0.22(+1.84%)
Apr 19, 2017 11.67 11.81 11.47 11.71 1,607,606 +0.04(+0.36%)
Apr 18, 2017 11.39 12.01 11.39 11.67 1,596,227 -0.02(-0.14%)
Apr 17, 2017 11.49 11.68 11.45 11.68 1,227,854 +0.22(+1.95%)
Apr 13, 2017 11.57 11.72 11.46 11.46 4,602,415 -0.22(-1.85%)
Apr 12, 2017 11.82 11.88 11.66 11.67 2,845,463 -0.18(-1.54%)
Apr 11, 2017 11.71 11.86 11.67 11.86 2,363,337 +0.10(+0.85%)
Apr 10, 2017 11.86 11.90 11.67 11.76 2,048,674 -0.07(-0.56%)
Apr 07, 2017 11.70 11.82 11.65 11.82 2,637,059 +0.01(+0.07%)
Apr 06, 2017 11.65 11.86 11.58 11.81 2,133,408 +0.16(+1.35%)
Apr 05, 2017 11.95 12.01 11.65 11.66 2,515,390 -0.21(-1.75%)
Apr 04, 2017 11.76 11.91 11.76 11.86 2,063,510 +0.02(+0.21%)
Apr 03, 2017 11.91 11.93 11.70 11.84 2,419,357 -0.07(-0.63%)
Mar 31, 2017 11.86 12.00 11.47 11.91 3,836,738 +0.02(+0.21%)
Mar 30, 2017 11.48 11.91 11.46 11.89 5,895,049 +0.41(+3.61%)
Mar 29, 2017 11.55 11.64 11.47 11.47 3,901,021 -0.12(-1.00%)
Mar 28, 2017 11.37 11.62 11.37 11.59 2,216,447 +0.17(+1.45%)
Mar 27, 2017 11.25 11.44 11.13 11.43 1,541,300 -0.02(-0.22%)
Mar 24, 2017 11.49 11.55 11.39 11.45 2,064,193 +0.03(+0.29%)
Mar 23, 2017 11.32 11.51 11.23 11.42 2,736,346 +0.08(+0.73%)
Mar 22, 2017 11.09 11.36 11.09 11.33 4,124,524 -0.07(-0.58%)
Mar 21, 2017 11.97 11.98 11.38 11.40 4,141,436 -0.48(-4.05%)
Mar 20, 2017 12.06 12.09 11.87 11.88 2,021,562 -0.21(-1.71%)
Mar 17, 2017 11.91 12.09 11.84 12.09 3,855,940 +0.12(+0.97%)
Mar 16, 2017 11.95 12.04 11.91 11.97 1,835,860 +0.07(+0.63%)
Mar 15, 2017 12.06 12.10 11.89 11.90 2,212,827 -0.12(-0.97%)
Mar 14, 2017 11.96 12.05 11.86 12.01 1,383,951 -0.02(-0.21%)
Mar 13, 2017 11.73 12.10 11.73 12.04 1,600,474 +0.02(+0.21%)
Mar 10, 2017 12.14 12.14 11.93 12.01 2,337,934 -0.08(-0.69%)
Mar 09, 2017 12.07 12.20 12.07 12.10 1,435,979 +0.03(+0.28%)
Mar 08, 2017 12.29 12.31 12.06 12.06 2,012,666 -0.12(-1.02%)
Mar 07, 2017 12.14 12.26 12.07 12.19 2,617,522 +0.02(+0.20%)
Mar 06, 2017 12.19 12.21 12.09 12.16 1,881,800 -0.08(-0.68%)
Mar 03, 2017 12.14 12.26 12.06 12.25 2,093,297 +0.13(+1.09%)
Mar 02, 2017 12.46 12.46 12.11 12.11 2,239,141 -0.32(-2.60%)
Mar 01, 2017 12.22 12.52 12.22 12.44 2,923,231 +0.31(+2.60%)
Feb 28, 2017 12.29 12.29 12.06 12.12 2,534,078 -0.19(-1.55%)
Feb 27, 2017 12.21 12.34 12.20 12.31 3,015,662 +0.09(+0.75%)
Feb 24, 2017 12.20 12.27 12.19 12.22 2,074,054 -0.14(-1.14%)
Feb 23, 2017 12.34 12.42 12.25 12.36 2,014,329 +0.01(+0.07%)
Feb 22, 2017 12.34 12.39 12.29 12.35 1,468,571 -0.03(-0.27%)
Feb 21, 2017 12.36 12.39 12.30 12.39 1,383,669 +0.04(+0.34%)
Feb 17, 2017 12.34 12.34 12.34 0 +0.02(+0.20%)
Feb 16, 2017 12.31 12.34 12.25 12.32 1,676,876 +0.01(+0.07%)
Feb 15, 2017 12.30 12.34 12.21 12.31 2,291,150 +0.05(+0.41%)
Feb 14, 2017 12.14 12.28 12.04 12.26 2,338,876 +0.15(+1.23%)
Feb 13, 2017 12.10 12.23 12.01 12.11 2,615,164 +0.12(+0.97%)
Feb 10, 2017 11.86 12.01 11.86 12.00 1,534,626 +0.09(+0.77%)
Feb 09, 2017 11.86 11.95 11.82 11.91 1,557,478 +0.11(+0.91%)
Feb 08, 2017 11.76 11.83 11.67 11.80 2,234,821 -0.01(-0.07%)
Feb 07, 2017 11.85 11.91 11.77 11.81 2,801,306 +0.02(+0.14%)
Feb 06, 2017 11.87 11.95 11.79 11.79 1,438,345 -0.12(-1.04%)
Feb 03, 2017 11.84 11.93 11.81 11.91 1,858,076 +0.23(+1.97%)
Feb 02, 2017 11.67 11.79 11.57 11.68 2,870,183 -0.06(-0.49%)
Feb 01, 2017 11.93 12.04 11.55 11.74 3,009,216 -0.08(-0.70%)
Jan 31, 2017 11.72 11.87 11.68 11.82 3,905,789 +0.03(+0.28%)
Jan 30, 2017 11.85 11.93 11.65 11.79 7,649,672 -0.12(-1.04%)
Jan 27, 2017 11.78 12.30 11.77 11.91 9,827,963 +0.30(+2.55%)
Jan 26, 2017 11.65 11.66 11.53 11.62 3,957,760 +0.00(+0.00%)
Jan 25, 2017 11.62 11.69 11.52 11.62 5,326,279 +0.07(+0.64%)
Jan 24, 2017 11.38 11.60 11.34 11.54 2,037,778 +0.19(+1.67%)
Jan 23, 2017 11.36 11.43 11.29 11.35 2,247,041 -0.03(-0.29%)
Jan 20, 2017 11.34 11.47 11.34 11.39 1,723,217 +0.04(+0.36%)
Jan 19, 2017 11.44 11.52 11.28 11.34 2,589,196 -0.06(-0.54%)
Jan 18, 2017 11.37 11.41 11.21 11.41 1,943,900 +0.12(+1.06%)
Jan 17, 2017 11.54 11.54 11.28 11.29 2,004,393 -0.35(-2.98%)
Jan 13, 2017 11.63 11.63 11.63 0 +0.14(+1.22%)
Jan 12, 2017 11.66 11.66 11.40 11.49 2,232,569 -0.21(-1.83%)
Jan 11, 2017 11.58 11.71 11.49 11.71 1,560,346 +0.12(+1.07%)
Jan 10, 2017 11.51 11.62 11.46 11.58 1,991,493 +0.09(+0.79%)
Jan 09, 2017 11.59 11.61 11.45 11.49 1,770,278 -0.16(-1.41%)
Jan 06, 2017 11.67 11.75 11.64 11.66 2,010,724 +0.02(+0.21%)
Jan 05, 2017 11.75 11.77 11.55 11.63 1,578,149 -0.15(-1.26%)
Jan 04, 2017 11.55 11.80 11.55 11.78 2,891,263 +0.23(+2.00%)
Jan 03, 2017 11.66 11.72 11.47 11.55 1,905,745 +0.06(+0.50%)
Dec 30, 2016 11.49 11.49 11.49 0 +0.02(+0.22%)
Dec 29, 2016 11.54 11.59 11.40 11.47 1,348,549 -0.06(-0.50%)
Dec 28, 2016 11.65 11.65 11.49 11.53 835,137 -0.08(-0.71%)
Dec 27, 2016 11.34 11.62 11.34 11.61 900,501 +0.03(+0.29%)
Dec 23, 2016 11.58 11.58 11.58 0 -0.02(-0.21%)
Dec 22, 2016 11.52 11.63 11.48 11.60 2,660,952 +0.07(+0.64%)
Dec 21, 2016 11.44 11.57 11.43 11.53 2,242,922 +0.06(+0.50%)
Dec 20, 2016 11.47 11.58 11.40 11.47 3,104,808 -0.02(-0.21%)
Dec 19, 2016 11.35 11.50 11.34 11.49 1,997,758 +0.08(+0.72%)
Dec 16, 2016 11.46 11.58 11.39 11.41 5,016,766 -0.07(-0.57%)
Dec 15, 2016 11.48 11.53 11.37 11.48 2,312,948 +0.08(+0.72%)
Dec 14, 2016 11.34 11.60 11.31 11.39 3,340,077 -0.02(-0.14%)
Dec 13, 2016 11.45 11.52 11.36 11.41 3,235,595 +0.01(+0.07%)
Dec 12, 2016 11.72 11.75 11.38 11.40 3,332,927 -0.35(-3.01%)
Dec 09, 2016 11.80 11.83 11.69 11.76 3,971,127 -0.06(-0.49%)
Dec 08, 2016 11.59 11.85 11.52 11.81 5,208,598 +0.29(+2.50%)
Dec 07, 2016 11.40 11.57 11.34 11.53 2,373,087 +0.13(+1.16%)
Dec 06, 2016 11.23 11.43 11.02 11.39 6,249,357 +0.01(+0.07%)
Dec 05, 2016 11.25 11.39 11.19 11.39 2,898,923 +0.25(+2.22%)
Dec 02, 2016 11.16 11.22 11.06 11.14 3,302,529 -0.08(-0.73%)
Dec 01, 2016 11.25 11.30 11.13 11.22 2,991,805 +0.07(+0.59%)
Nov 30, 2016 11.43 11.43 11.16 11.16 3,727,439 -0.12(-1.02%)
Nov 29, 2016 11.31 11.42 11.26 11.27 3,834,982 -0.06(-0.51%)
Nov 28, 2016 11.56 11.60 11.31 11.33 1,941,554 -0.29(-2.48%)
Nov 25, 2016 11.56 11.62 11.46 11.62 970,801 +0.10(+0.86%)
Nov 23, 2016 11.52 11.52 11.52 0 +0.02(+0.14%)
Nov 22, 2016 11.42 11.51 11.39 11.50 1,845,367 +0.11(+0.94%)
Nov 21, 2016 11.42 11.42 11.02 11.39 3,706,738 +0.03(+0.29%)
Nov 18, 2016 11.34 11.41 11.30 11.36 2,300,243 +0.05(+0.44%)
Nov 17, 2016 11.20 11.31 11.16 11.31 2,579,020 +0.08(+0.73%)
Nov 16, 2016 11.32 11.47 11.18 11.23 4,488,947 -0.21(-1.80%)
Nov 15, 2016 11.27 11.51 11.15 11.44 14,304,189 +0.09(+0.80%)
Nov 14, 2016 11.32 11.63 11.22 11.34 5,366,488 +0.13(+1.18%)
Nov 11, 2016 10.95 11.23 10.89 11.21 4,002,532 +0.26(+2.33%)
Nov 10, 2016 10.83 11.05 10.72 10.96 5,249,992 +0.33(+3.10%)
Nov 09, 2016 10.30 10.69 10.26 10.63 4,262,228 +0.47(+4.62%)
Nov 08, 2016 10.18 10.22 10.11 10.16 1,584,105 -0.02(-0.24%)
Nov 07, 2016 10.09 10.19 10.07 10.18 2,057,958 +0.24(+2.39%)
Nov 04, 2016 10.00 10.13 9.925 9.946 1,927,118 -0.02(-0.16%)
Nov 03, 2016 9.913 9.995 9.864 9.962 1,622,687 +0.06(+0.58%)
Nov 02, 2016 10.04 10.04 9.864 9.905 1,915,144 -0.14(-1.39%)
Nov 01, 2016 10.07 10.10 9.913 10.04 3,488,412 +0.01(+0.08%)
Oct 31, 2016 10.04 10.08 9.970 10.04 3,121,233 -0.01(-0.08%)
Oct 28, 2016 10.23 10.27 9.962 10.04 6,904,760 -0.01(-0.08%)
Oct 27, 2016 9.995 10.07 9.962 10.05 2,578,518 +0.08(+0.82%)
Oct 26, 2016 9.848 9.979 9.848 9.970 1,635,689 +0.08(+0.83%)
Oct 25, 2016 9.864 9.897 9.815 9.888 1,684,139 +0.02(+0.25%)
Oct 24, 2016 9.839 9.888 9.823 9.864 1,264,645 +0.08(+0.84%)
Oct 21, 2016 9.684 9.803 9.684 9.782 1,424,172 +0.02(+0.17%)
Oct 20, 2016 9.782 9.856 9.741 9.766 1,388,907 -0.05(-0.50%)
Oct 19, 2016 9.692 9.831 9.684 9.815 1,835,121 +0.15(+1.52%)
Oct 18, 2016 9.692 9.717 9.594 9.667 1,649,276 +0.09(+0.94%)
Oct 17, 2016 9.635 9.667 9.479 9.577 3,257,664 -0.07(-0.68%)
Oct 14, 2016 9.733 9.790 9.618 9.643 2,712,427 +0.00(+0.00%)
Oct 13, 2016 9.733 9.733 9.504 9.643 7,345,602 -0.14(-1.42%)
Oct 12, 2016 9.757 9.839 9.749 9.782 1,213,389 +0.02(+0.17%)
Oct 11, 2016 9.774 9.872 9.717 9.766 1,868,133 -0.06(-0.58%)
Oct 10, 2016 9.807 9.872 9.807 9.823 1,078,901 +0.07(+0.67%)
Oct 07, 2016 9.757 9.823 9.692 9.757 1,927,404 -0.02(-0.17%)
Oct 06, 2016 9.823 9.864 9.667 9.774 3,654,909 -0.07(-0.75%)
Oct 05, 2016 9.807 9.905 9.798 9.848 3,758,911 +0.09(+0.92%)
Oct 04, 2016 9.725 9.790 9.684 9.757 1,973,814 +0.06(+0.59%)
Oct 03, 2016 9.766 9.803 9.688 9.700 1,501,842 -0.13(-1.33%)
Sep 30, 2016 9.700 9.856 9.667 9.831 2,701,943 +0.16(+1.61%)
Sep 29, 2016 9.831 9.852 9.643 9.676 2,220,642 -0.14(-1.42%)
Sep 28, 2016 9.790 9.823 9.692 9.815 2,292,568 +0.07(+0.76%)
Sep 27, 2016 9.635 9.749 9.627 9.741 2,002,765 +0.07(+0.68%)
Sep 26, 2016 9.774 9.848 9.676 9.676 1,783,989 -0.19(-1.91%)
Sep 23, 2016 9.864 9.954 9.856 9.864 2,170,477 -0.04(-0.41%)
Sep 22, 2016 9.839 9.913 9.774 9.905 2,790,398 +0.10(+1.00%)
Sep 21, 2016 9.717 9.823 9.635 9.807 3,738,550 +0.11(+1.10%)
Sep 20, 2016 9.741 9.749 9.741 9.700 1,867,990 -0.01(-0.08%)
Sep 19, 2016 9.757 9.815 9.627 9.708 2,421,529 +0.00(+0.00%)
Sep 16, 2016 9.741 9.741 9.618 9.708 9,333,571 -0.03(-0.34%)
Sep 15, 2016 9.667 9.774 9.635 9.741 2,905,075 +0.03(+0.34%)
Sep 14, 2016 9.839 9.839 9.684 9.708 5,672,039 -0.11(-1.17%)
Sep 13, 2016 9.798 9.852 9.700 9.823 4,388,232 -0.08(-0.83%)
Sep 12, 2016 9.856 9.905 9.733 9.905 4,490,036 +0.02(+0.25%)
Sep 09, 2016 9.823 9.938 9.823 9.880 4,325,849 +0.02(+0.17%)
Sep 08, 2016 9.807 9.901 9.794 9.864 2,581,910 +0.04(+0.42%)
Sep 07, 2016 9.741 9.848 9.741 9.823 2,792,853 +0.03(+0.33%)
Sep 06, 2016 9.995 9.995 9.766 9.790 2,890,931 -0.18(-1.81%)
Sep 02, 2016 9.888 9.970 9.970 9.970 3,426,296 +0.07(+0.66%)
Sep 01, 2016 10.03 10.06 9.864 9.905 4,447,526 -0.12(-1.22%)
Aug 31, 2016 10.02 10.07 9.942 10.03 3,248,945 +0.01(+0.08%)
Aug 30, 2016 9.815 10.04 9.815 10.02 3,083,542 +0.20(+2.00%)
Aug 29, 2016 9.798 9.856 9.798 9.823 2,451,588 +0.04(+0.42%)
Aug 26, 2016 9.741 9.798 9.700 9.782 3,279,398 +0.07(+0.67%)
Aug 25, 2016 9.676 9.733 9.676 9.717 4,365,139 +0.00(+0.00%)
Aug 24, 2016 9.684 9.725 9.635 9.717 4,909,679 +0.06(+0.59%)
Aug 23, 2016 9.610 9.667 9.586 9.659 2,197,285 +0.06(+0.60%)
Aug 22, 2016 9.553 9.606 9.496 9.602 1,713,873 +0.05(+0.51%)
Aug 19, 2016 9.553 9.602 9.496 9.553 3,692,121 +0.03(+0.34%)
Aug 18, 2016 9.438 9.520 9.369 9.520 4,141,847 +0.09(+0.95%)
Aug 17, 2016 9.242 9.446 9.193 9.430 6,526,313 +0.19(+2.04%)
Aug 16, 2016 9.250 9.258 9.201 9.242 2,447,988 -0.02(-0.18%)
Aug 15, 2016 9.217 9.266 9.201 9.258 2,558,950 +0.02(+0.18%)
Aug 12, 2016 9.119 9.275 9.094 9.242 3,700,556 +0.07(+0.80%)
Aug 11, 2016 9.152 9.197 9.127 9.168 2,377,726 +0.02(+0.18%)
Aug 10, 2016 9.201 9.225 9.094 9.152 2,218,209 -0.07(-0.71%)
Aug 09, 2016 9.258 9.303 9.193 9.217 3,168,058 -0.06(-0.62%)
Aug 08, 2016 9.356 9.356 9.254 9.275 3,279,533 +0.03(+0.35%)
Aug 05, 2016 9.144 9.266 9.079 9.242 2,620,444 +0.20(+2.16%)
Aug 04, 2016 9.144 9.185 9.038 9.046 1,971,671 -0.09(-0.98%)
Aug 03, 2016 9.103 9.177 9.103 9.136 3,033,805 +0.04(+0.45%)
Aug 02, 2016 9.144 9.209 9.087 9.095 2,155,989 -0.08(-0.89%)
Aug 01, 2016 9.250 9.331 9.168 9.177 2,640,315 -0.07(-0.79%)
Jul 29, 2016 9.291 9.348 9.234 9.250 2,903,012 -0.04(-0.44%)
Jul 28, 2016 9.209 9.299 9.071 9.291 2,918,083 +0.03(+0.35%)
Jul 27, 2016 9.291 9.299 9.193 9.258 2,084,443 -0.01(-0.09%)
Jul 26, 2016 9.291 9.331 9.250 9.266 2,163,513 -0.02(-0.26%)
Jul 25, 2016 9.307 9.315 9.242 9.291 2,412,579 -0.04(-0.44%)
Jul 22, 2016 9.250 9.364 9.234 9.331 2,240,851 +0.11(+1.24%)
Jul 21, 2016 9.323 9.372 9.217 9.217 2,478,901 -0.11(-1.14%)
Jul 20, 2016 9.348 9.372 9.291 9.323 2,586,480 -0.03(-0.35%)
Jul 19, 2016 9.348 9.409 9.303 9.356 1,843,416 +0.00(+0.00%)
Jul 18, 2016 9.413 9.462 9.352 9.356 2,285,747 -0.04(-0.43%)
Jul 15, 2016 9.421 9.502 9.364 9.396 5,244,934 +0.03(+0.35%)
Jul 14, 2016 9.372 9.396 9.274 9.364 4,460,560 +0.12(+1.32%)
Jul 13, 2016 9.242 9.299 9.193 9.242 3,400,771 +0.00(+0.00%)
Jul 12, 2016 9.185 9.291 9.168 9.242 3,173,794 +0.11(+1.25%)
Jul 11, 2016 9.111 9.152 9.095 9.128 3,009,150 +0.08(+0.85%)
Jul 08, 2016 9.055 9.128 9.038 9.050 4,674,029 +0.09(+0.95%)
Jul 07, 2016 8.924 9.006 8.884 8.965 3,782,561 +0.16(+1.85%)
Jul 05, 2016 8.859 8.859 8.741 8.802 2,405,408 -0.12(-1.37%)
Jul 01, 2016 9.022 8.924 8.924 8.924 3,780,149 -0.10(-1.08%)
Jun 30, 2016 8.941 9.030 8.851 9.022 3,339,964 +0.10(+1.09%)
Jun 29, 2016 8.941 8.957 8.851 8.924 3,314,074 +0.11(+1.20%)
Jun 28, 2016 8.802 8.875 8.704 8.818 4,577,922 +0.10(+1.12%)
Jun 27, 2016 9.022 9.087 8.688 8.721 6,705,761 -0.44(-4.80%)
Jun 24, 2016 9.225 9.388 9.136 9.160 8,795,306 -0.50(-5.22%)
Jun 23, 2016 9.486 9.673 9.486 9.665 2,652,460 +0.25(+2.68%)
Jun 22, 2016 9.421 9.502 9.396 9.413 2,477,687 +0.01(+0.09%)
Jun 21, 2016 9.388 9.445 9.331 9.405 2,350,544 +0.04(+0.43%)
Jun 20, 2016 9.356 9.494 9.344 9.364 2,944,208 +0.13(+1.41%)
Jun 17, 2016 9.234 9.299 9.193 9.234 5,693,057 -0.02(-0.18%)
Jun 16, 2016 9.282 9.315 9.201 9.250 3,267,707 -0.11(-1.22%)
Jun 15, 2016 9.339 9.519 9.339 9.364 3,439,112 +0.03(+0.35%)
Jun 14, 2016 9.413 9.470 9.315 9.331 3,188,976 -0.09(-0.95%)
Jun 13, 2016 9.413 9.535 9.380 9.421 4,370,576 -0.06(-0.60%)
Jun 10, 2016 9.478 9.535 9.445 9.478 2,462,814 -0.11(-1.19%)
Jun 09, 2016 9.624 9.624 9.551 9.592 2,638,155 -0.10(-1.01%)
Jun 08, 2016 9.584 9.706 9.576 9.690 3,125,793 +0.09(+0.93%)
Jun 07, 2016 9.722 9.722 9.600 9.600 2,845,251 -0.13(-1.34%)
Jun 06, 2016 9.633 9.763 9.633 9.730 3,829,954 +0.11(+1.10%)
Jun 03, 2016 9.690 9.690 9.437 9.624 3,999,171 -0.13(-1.34%)
Jun 02, 2016 9.747 9.771 9.690 9.755 2,188,492 -0.02(-0.17%)
Jun 01, 2016 9.706 9.812 9.649 9.771 3,027,373 +0.02(+0.25%)
May 31, 2016 9.779 9.795 9.690 9.747 3,367,420 -0.02(-0.25%)
May 27, 2016 9.738 9.771 9.771 9.771 2,628,911 +0.07(+0.67%)
May 26, 2016 9.690 9.738 9.567 9.706 2,970,314 +0.00(+0.00%)
May 25, 2016 9.673 9.714 9.604 9.706 4,370,259 +0.07(+0.76%)
May 24, 2016 9.527 9.649 9.494 9.633 4,015,598 +0.17(+1.81%)
May 23, 2016 9.510 9.559 9.453 9.462 2,289,890 -0.07(-0.77%)
May 20, 2016 9.462 9.555 9.453 9.535 2,079,860 +0.09(+0.95%)
May 19, 2016 9.543 9.592 9.339 9.445 3,819,036 -0.12(-1.28%)
May 18, 2016 9.258 9.576 9.250 9.567 3,333,557 +0.27(+2.89%)
May 17, 2016 9.445 9.494 9.262 9.299 3,110,597 -0.17(-1.81%)
May 16, 2016 9.396 9.519 9.372 9.470 2,154,346 +0.09(+0.95%)
May 13, 2016 9.405 9.510 9.327 9.380 3,097,698 -0.07(-0.78%)
May 12, 2016 9.478 9.535 9.364 9.453 2,964,318 +0.02(+0.26%)
May 11, 2016 9.462 9.553 9.429 9.429 2,678,373 -0.04(-0.43%)
May 10, 2016 9.364 9.494 9.364 9.470 1,847,075 +0.13(+1.39%)
May 09, 2016 9.323 9.401 9.299 9.339 2,427,693 +0.00(+0.00%)
May 06, 2016 9.185 9.356 9.185 9.339 3,020,310 +0.07(+0.79%)
May 05, 2016 9.363 9.388 9.258 9.266 3,628,439 -0.02(-0.17%)
May 04, 2016 9.274 9.380 9.153 9.282 4,137,037 +0.02(+0.26%)
May 03, 2016 9.266 9.339 9.185 9.258 2,938,564 -0.12(-1.30%)
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.