ISBC

Historical Stock Prices

$11.7
*  
0.04
0.34%
Get ISBC Alerts
*Delayed - data as of Sep. 4, 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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 11.81 11.81 11.6 11.7 2,173,742
09/03/2015 11.59 11.77 11.51 11.74 2,752,193
09/02/2015 11.51 11.59 11.425 11.58 3,492,927
09/01/2015 11.65 11.68 11.36 11.41 3,201,447
08/31/2015 11.68 11.8 11.655 11.78 1,933,701
08/28/2015 11.72 11.81 11.66 11.75 1,784,645
08/27/2015 11.61 11.85 11.56 11.75 4,014,017
08/26/2015 11.51 11.585 11.27 11.57 3,644,487
08/25/2015 11.74 11.74 11.29 11.3 3,766,563
08/24/2015 11.51 11.825 11.392 11.43 5,776,087
08/21/2015 11.84 12 11.84 11.87 3,507,967
08/20/2015 12.13 12.27 11.95 11.95 3,085,947
08/19/2015 12.28 12.34 12.16 12.21 1,793,309
08/18/2015 12.4 12.42 12.24 12.3 2,695,831
08/17/2015 12.25 12.45 12.19 12.4 2,310,543
08/14/2015 12.1 12.28 12.1 12.28 3,124,983
08/13/2015 12.12 12.23 12.08 12.16 2,242,091
08/12/2015 12.14 12.19 11.98 12.08 2,303,369
08/11/2015 12.2 12.29 12.125 12.2 3,651,669
08/10/2015 12.3 12.51 12.21 12.31 2,377,513
08/07/2015 12.21 12.29 12.16 12.24 1,881,314
08/06/2015 12.38 12.44 12.23 12.27 2,823,295
08/05/2015 12.39 12.52 12.32 12.39 2,876,887
08/04/2015 12.38 12.5 12.33 12.355 1,922,075
08/03/2015 12.19 12.39 12.16 12.35 3,727,926
07/31/2015 12.27 12.35 12.105 12.18 4,355,288
07/30/2015 12.17 12.29 12.16 12.29 1,714,789
07/29/2015 12.23 12.28 12.16 12.2 2,109,590
07/28/2015 12.25 12.3 12.15 12.22 2,647,826
07/27/2015 12.15 12.21 12.04 12.18 1,990,642
07/24/2015 12.31 12.34 12.16 12.2 2,239,486
07/23/2015 12.5 12.57 12.3 12.3 3,053,233
07/22/2015 12.34 12.56 12.34 12.51 2,336,929
07/21/2015 12.42 12.59 12.342 12.39 2,939,567
07/20/2015 12.39 12.47 12.36 12.44 1,613,415
07/17/2015 12.53 12.53 12.31 12.39 1,879,533
07/16/2015 12.51 12.55 12.47 12.5 2,022,655
07/15/2015 12.43 12.52 12.33 12.47 2,330,613
07/14/2015 12.36 12.46 12.32 12.44 2,251,535
07/13/2015 12.4 12.42 12.3 12.405 2,970,145
07/10/2015 12.34 12.39 12.24 12.33 3,297,770
07/09/2015 12.21 12.32 12.195 12.25 2,838,645
07/08/2015 12.16 12.2 12.085 12.15 2,351,819
07/07/2015 12.36 12.45 12.13 12.21 3,955,594
07/06/2015 12.18 12.34 12.11 12.31 2,374,968
07/02/2015 12.44 12.445 12.24 12.29 1,928,636
07/01/2015 12.39 12.47 12.32 12.43 2,912,370
06/30/2015 12.38 12.47 12.23 12.3 3,018,868
06/29/2015 12.49 12.53 12.26 12.26 3,210,533
06/26/2015 12.56 12.6 12.465 12.56 7,493,352
06/25/2015 12.5 12.56 12.45 12.51 5,149,188
06/24/2015 12.51 12.55 12.44 12.44 3,175,068
06/23/2015 12.49 12.6 12.47 12.54 4,205,758
06/22/2015 12.43 12.5 12.41 12.45 3,620,235
06/19/2015 12.45 12.465 12.37 12.395 4,853,804
06/18/2015 12.43 12.5 12.32 12.44 3,331,740
06/17/2015 12.65 12.65 12.34 12.365 4,156,820
06/16/2015 12.59 12.65 12.55 12.62 2,984,728
06/15/2015 12.7 12.7 12.405 12.58 3,215,932
06/12/2015 12.48 12.53 12.41 12.53 2,283,923
06/11/2015 12.57 12.72 12.46 12.5 2,651,802
06/10/2015 12.3 12.48 12.29 12.43 3,063,552
06/09/2015 12.25 12.31 12.17 12.27 4,303,404
06/08/2015 12.19 12.25 12.11 12.22 3,106,479
06/05/2015 12.15 12.22 12.06 12.19 3,719,362
06/04/2015 12.08 12.16 12.04 12.08 2,732,613
06/03/2015 12.08 12.14 12.045 12.11 3,962,465
06/02/2015 11.97 12.085 11.95 12.025 3,380,325
06/01/2015 12.03 12.08 11.91 11.99 2,979,902
05/29/2015 11.99 12.06 11.95 12.01 3,450,550
05/28/2015 12.11 12.12 11.98 12.03 2,361,807
05/27/2015 11.99 12.14 11.92 12.12 2,708,554
05/26/2015 12.23 12.23 11.87 11.96 4,114,056
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
02/20/2015 11.66 11.68 11.51 11.68 1,640,531
02/19/2015 11.56 11.67 11.54 11.63 1,169,657
02/18/2015 11.64 11.7 11.57 11.61 1,300,404
02/17/2015 11.72 11.73 11.64 11.69 1,110,547
02/13/2015 11.67 11.71 11.59 11.7 1,256,236
02/12/2015 11.5 11.645 11.46 11.63 1,359,318
02/11/2015 11.44 11.49 11.35 11.46 1,365,585
02/10/2015 11.51 11.51 11.3699 11.46 1,035,129
02/09/2015 11.54 11.56 11.4 11.42 1,502,164
02/06/2015 11.57 11.74 11.53 11.57 3,889,151
02/05/2015 11.6 11.67 11.485 11.54 4,343,208
02/04/2015 11.53 11.65 11.51 11.6 3,918,799
02/03/2015 11.3 11.62 11.29 11.58 5,865,207
02/02/2015 11.06 11.3 11.03 11.27 2,805,293
01/30/2015 10.79 11.15 10.79 11.01 3,535,071
01/29/2015 10.79 10.9 10.75 10.9 2,509,556
01/28/2015 10.9 10.95 10.76 10.77 4,044,699
01/27/2015 10.9 10.98 10.83 10.86 1,433,054
01/26/2015 10.96 11.06 10.88 10.99 1,638,685
01/23/2015 11.11 11.12 10.99 10.99 1,667,409
01/22/2015 10.81 11.12 10.78 11.1 1,952,833
01/21/2015 10.71 10.83 10.7 10.73 1,664,677
01/20/2015 10.83 10.85 10.71 10.75 1,534,095
01/16/2015 10.7 10.81 10.7 10.81 1,462,699
01/15/2015 10.81 10.82 10.7 10.72 2,765,940
01/14/2015 10.76 10.85 10.73 10.79 3,285,301
01/13/2015 10.88 10.99 10.79 10.84 2,303,007
01/12/2015 10.79 10.875 10.76 10.82 2,271,955
01/09/2015 10.99 11.03 10.8 10.81 1,749,288
01/08/2015 10.82 11.005 10.82 10.96 1,673,342
01/07/2015 10.86 10.865 10.76 10.8 2,868,801
01/06/2015 10.97 10.97 10.74 10.78 5,840,003
01/05/2015 11.01 11.08 10.9 10.98 3,448,842
01/02/2015 11.25 11.29 10.96 11.045 2,117,138
12/31/2014 11.32 11.34 11.21 11.225 1,775,404
12/30/2014 11.29 11.36 11.2 11.31 1,829,466
12/29/2014 11.19 11.28 11.14 11.28 2,048,806
12/26/2014 11.2 11.22 11.15 11.17 1,016,032
12/24/2014 11.12 11.16 11.04 11.14 914,312
12/23/2014 11.07 11.15 11.03 11.095 1,617,322
12/22/2014 11.01 11.07 10.97 11.06 1,501,040
12/19/2014 11.02 11.11 10.885 11.02 4,839,964
12/18/2014 11.08 11.12 10.88 11.05 2,903,985
12/17/2014 10.84 11.05 10.77 11.01 3,814,729
12/16/2014 10.85 10.94 10.8001 10.83 3,552,584
12/15/2014 10.93 10.97 10.8 10.86 5,274,943
12/12/2014 10.87 11.04 10.87 10.87 2,764,413
12/11/2014 11.02 11.105 10.94 10.97 2,006,926
12/10/2014 11.14 11.2 10.95 11 3,647,782
12/09/2014 11.02 11.19 10.94 11.17 2,224,625
12/08/2014 11.09 11.15 10.99 11.12 3,328,960
12/05/2014 10.99 11.12 10.99 11.1 2,465,481
12/04/2014 10.86 11.01 10.835 10.99 2,953,128
12/03/2014 10.86 10.91 10.79 10.89 1,710,594
12/02/2014 10.76 10.9065 10.75 10.87 1,718,561
12/01/2014 10.8 10.84 10.745 10.76 3,150,490
11/28/2014 10.9 10.9 10.79 10.81 1,282,371
11/26/2014 10.83 10.895 10.77 10.89 2,092,475
11/25/2014 10.75 10.83 10.73 10.82 2,979,663
11/24/2014 10.72 10.8 10.65 10.72 1,995,422
11/21/2014 10.84 10.84 10.67 10.7 1,402,110
11/20/2014 10.63 10.76 10.63 10.75 1,048,241
11/19/2014 10.75 10.77 10.605 10.7 1,444,876
11/18/2014 10.76 10.825 10.71 10.77 1,789,762
11/17/2014 10.76 10.78 10.68 10.73 1,254,881
11/14/2014 10.77 10.84 10.74 10.77 1,211,067
11/13/2014 10.87 10.89 10.77 10.78 2,062,679
11/12/2014 10.75 10.89 10.74 10.87 2,009,097
11/11/2014 10.78 10.84 10.74 10.76 2,507,461
11/10/2014 10.78 10.84 10.73 10.8 2,815,974
11/07/2014 10.75 10.8 10.73 10.76 2,294,666
11/06/2014 10.69 10.75 10.45 10.74 2,259,280
11/05/2014 10.74 10.81 10.67 10.73 1,847,522
11/04/2014 10.69 10.72 10.5925 10.69 2,752,315
11/03/2014 10.75 10.88 10.68 10.73 3,611,668
10/31/2014 10.56 10.75 10.35 10.75 6,400,187
10/30/2014 10.3 10.41 10.25 10.32 2,786,093
10/29/2014 10.28 10.33 10.19 10.31 3,998,603
10/28/2014 10.22 10.33 10.19 10.3 3,496,994
10/27/2014 10.14 10.17 10.06 10.17 2,268,886
10/24/2014 10.13 10.215 10.03 10.16 2,517,067
10/23/2014 10.15 10.21 10.08 10.1 4,872,250
10/22/2014 10.03 10.15 10 10.05 3,650,308
10/21/2014 10 10.15 9.96 10.04 5,077,802
10/20/2014 9.85 9.96 9.84 9.95 3,263,211
10/17/2014 10.15 10.15 9.84 9.86 5,296,844
10/16/2014 9.86 10.08 9.8 10.04 8,813,882
10/15/2014 10 10.03 9.83 9.99 6,097,078
10/14/2014 10.08 10.24 10.03 10.09 5,860,283
10/13/2014 9.97 10.15 9.95 10.03 3,505,712
10/10/2014 9.95 10.1 9.95 9.95 2,824,915
10/09/2014 10.15 10.16 9.97 10 4,044,605
10/08/2014 10.01 10.195 9.96 10.16 4,247,381
10/07/2014 10.05 10.09 10.01 10.01 3,254,865
10/06/2014 10.16 10.16 10.04 10.06 2,034,541
10/03/2014 10.19 10.24 10.1 10.15 2,335,401
10/02/2014 10.03 10.14 10 10.09 2,864,921
10/01/2014 10.12 10.15 10.01 10.03 4,460,511
09/30/2014 10.15 10.27 10.12 10.13 5,187,120
09/29/2014 10.09 10.13 10 10.12 3,062,647
09/26/2014 10.1 10.14 10.05 10.12 2,650,930
09/25/2014 10.24 10.25 10.08 10.1 2,955,334
09/24/2014 10.21 10.28 10.13 10.265 3,492,627
09/23/2014 10.37 10.3895 10.22 10.22 4,531,108
09/22/2014 10.41 10.465 10.34 10.35 2,561,894
09/19/2014 10.45 10.53 10.38 10.46 6,531,317
09/18/2014 10.45 10.5 10.4 10.44 2,753,297
09/17/2014 10.43 10.485 10.4 10.43 2,446,952
09/16/2014 10.46 10.52 10.41 10.41 1,703,585
09/15/2014 10.52 10.5435 10.45 10.47 1,414,731
09/12/2014 10.58 10.615 10.48 10.53 3,666,767
09/11/2014 10.52 10.59 10.49 10.57 1,807,844
09/10/2014 10.5 10.58 10.46 10.56 3,141,195
09/09/2014 10.63 10.63 10.49 10.505 2,344,649
09/08/2014 10.59 10.67 10.51 10.65 1,742,920
09/05/2014 10.52 10.61 10.5 10.61 1,595,954
09/04/2014 10.63 10.71 10.53 10.57 1,356,128
*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?