ISBC

Historical Stock Prices

$12.02
*  
0.15
1.23%
Get ISBC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ISBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 12.17 12.19 12.02 12.02 2,687,946
05/21/2015 12.21 12.25 12.115 12.17 2,151,090
05/20/2015 12.24 12.24 12.11 12.2 2,325,542
05/19/2015 12.18 12.24 12.13 12.21 3,148,468
05/18/2015 12.03 12.19 12.005 12.15 2,394,105
05/15/2015 12.15 12.15 11.96 12.03 2,171,438
05/14/2015 12.14 12.17 12.08 12.15 2,309,031
05/13/2015 12.02 12.14 11.96 12.09 4,847,300
05/12/2015 11.91 12.04 11.89 12.01 2,904,982
05/11/2015 11.95 12.02 11.85 11.985 2,449,662
05/08/2015 11.96 11.98 11.87 11.97 2,414,087
05/07/2015 11.9 11.95 11.82 11.88 2,368,623
05/06/2015 11.91 11.97 11.79 11.95 2,868,392
05/05/2015 11.92 12.01 11.79 11.87 4,282,761
05/04/2015 11.9 12.05 11.875 11.98 3,289,219
05/01/2015 11.96 11.998 11.68 11.85 3,594,862
04/30/2015 11.9 11.99 11.82 11.84 2,838,739
04/29/2015 11.9 12.05 11.85 11.94 3,523,955
04/28/2015 11.86 12.01 11.82 11.96 2,586,499
04/27/2015 11.97 12.06 11.83 11.85 3,310,206
04/24/2015 12.02 12.03 11.87 11.95 1,506,176
04/23/2015 11.98 12.02 11.92 12 1,738,909
04/22/2015 11.95 12.04 11.81 12 3,184,785
04/21/2015 11.95 12 11.88 11.97 1,817,204
04/20/2015 11.84 11.97 11.78 11.94 1,584,821
04/17/2015 11.89 11.95 11.75 11.76 1,632,724
04/16/2015 11.91 11.99 11.84 11.95 1,636,297
04/15/2015 11.84 11.97 11.795 11.94 2,080,869
04/14/2015 11.89 11.9 11.76 11.83 1,823,920
04/13/2015 11.72 11.94 11.705 11.89 4,056,719
04/10/2015 11.78 11.78 11.66 11.73 1,541,076
04/09/2015 11.73 11.74 11.64 11.72 1,340,975
04/08/2015 11.71 11.77 11.6643 11.71 1,456,602
04/07/2015 11.69 11.78 11.645 11.67 2,675,006
04/06/2015 11.69 11.81 11.63 11.72 2,242,697
04/02/2015 11.7 11.81 11.7 11.75 2,394,470
04/01/2015 11.72 11.76 11.55 11.7 4,077,234
03/31/2015 11.81 11.82 11.68 11.72 2,420,460
03/30/2015 11.67 11.87 11.64 11.83 4,704,264
03/27/2015 11.63 11.68 11.585 11.64 2,455,258
03/26/2015 11.62 11.7 11.55 11.66 3,995,022
03/25/2015 11.84 11.85 11.65 11.66 2,180,734
03/24/2015 11.82 11.91 11.8 11.85 3,112,886
03/23/2015 11.81 11.86 11.75 11.82 1,771,871
03/20/2015 11.76 11.88 11.634 11.8 5,020,492
03/19/2015 11.56 11.75 11.52 11.72 3,722,311
03/18/2015 11.76 11.9 11.56 11.6 3,804,480
03/17/2015 11.83 11.98 11.65 11.76 5,598,867
03/16/2015 11.52 11.65 11.47 11.59 1,077,527
03/13/2015 11.6 11.6 11.4101 11.49 1,349,533
03/12/2015 11.38 11.58 11.3 11.58 2,465,804
03/11/2015 11.27 11.33 11.235 11.32 1,718,655
03/10/2015 11.31 11.36 11.265 11.29 1,401,883
03/09/2015 11.39 11.5 11.34 11.38 2,950,700
03/06/2015 11.45 11.63 11.35 11.36 4,323,556
03/05/2015 11.51 11.59 11.4 11.57 1,513,033
03/04/2015 11.56 11.59 11.46 11.48 1,844,399
03/03/2015 11.55 11.6 11.53 11.58 1,015,701
03/02/2015 11.49 11.63 11.45 11.59 2,078,203
02/27/2015 11.52 11.6 11.48 11.48 1,626,192
02/26/2015 11.51 11.58 11.47 11.54 2,483,136
02/25/2015 11.58 11.59 11.49 11.53 1,849,600
02/24/2015 11.67 11.69 11.53 11.56 2,597,046
02/23/2015 11.65 11.65 11.54 11.64 762,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?