ISBC

Historical Stock Prices

$26.29
*  
0.01
 negative 
0.04%
Get ISBC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 26.25 26.32 26.14 26.29 886,151
04/16/2014 26.25 26.3 26.15 26.3 561,655
04/15/2014 26.25 26.3 26 26.2 618,551
04/14/2014 26.3 26.38 26 26.26 579,538
04/11/2014 26.12 26.3 25.97 26.13 870,339
04/10/2014 26.92 26.92 26.13 26.25 958,258
04/09/2014 26.85 27.02 26.74 26.92 367,299
04/08/2014 26.79 27.03 26.63 26.85 449,784
04/07/2014 26.82 26.82 26.37 26.72 464,596
04/04/2014 27.7 27.736 26.84 26.86 350,897
04/03/2014 27.68 27.71 27.521 27.64 210,026
04/02/2014 27.89 28 27.59 27.63 322,918
04/01/2014 27.65 27.93 27.51 27.88 348,876
03/31/2014 27.8 28.02 27.6 27.64 335,506
03/28/2014 27.5 27.73 27.33 27.63 333,165
03/27/2014 27.79 27.9 27.52 27.55 332,256
03/26/2014 28.25 28.25 27.82 27.83 388,696
03/25/2014 28.06 28.25 27.88 28.14 371,452
03/24/2014 28.43 28.61 27.81 27.86 334,452
03/21/2014 28.24 28.714 28.19 28.3 1,209,157
03/20/2014 27.84 28.22 27.75 28.21 292,144
03/19/2014 27.75 28.18 27.62 27.94 225,534
03/18/2014 27.55 27.82 27.39 27.78 180,414
03/17/2014 27.19 27.56 27.12 27.48 497,413
03/14/2014 27.06 27.32 26.91 27.04 474,052
03/13/2014 27.25 27.25 26.92 27.16 229,746
03/12/2014 26.9 27.09 26.76 27.04 171,254
03/11/2014 27.13 27.13 26.77 27.02 168,700
03/10/2014 26.95 27.15 26.84 27.13 211,537
03/07/2014 27.12 27.38 26.97 27.02 213,478
03/06/2014 26.82 27.0999 26.702 27.07 174,899
03/05/2014 26.98 26.98 26.67 26.82 267,155
03/04/2014 26.57 27.21 26.57 26.96 355,515
03/03/2014 26.34 26.47 26.12 26.3 303,778
02/28/2014 26.33 26.8 26.24 26.52 274,628
02/27/2014 25.93 26.28 25.92 26.26 233,298
02/26/2014 25.8 26.01 25.65 25.99 295,391
02/25/2014 25.82 25.86 25.63 25.71 126,701
02/24/2014 25.54 25.86 25.54 25.79 452,066
02/21/2014 25.5 25.63 25.44 25.54 443,351
02/20/2014 25.34 25.67 25.2 25.41 228,615
02/19/2014 25.72 25.76 25.25 25.31 359,998
02/18/2014 25.95 26.02 25.72 25.82 204,075
02/14/2014 25.59 25.9 25.45 25.88 123,255
02/13/2014 25.45 25.63 25.38 25.56 125,639
02/12/2014 25.5 25.8 25.46 25.59 192,162
02/11/2014 25.3 25.65 25.3 25.54 229,382
02/10/2014 25.27 25.56 24.96 25.3 277,649
02/07/2014 25.17 25.46 25.09 25.27 290,029
02/06/2014 24.92 25.16 24.76 25.13 224,094
02/05/2014 24.94 25.08 24.68 24.83 227,785
02/04/2014 25.06 25.47 24.73 24.97 283,793
02/03/2014 25.37 25.5525 24.77 24.93 693,104
01/31/2014 25.4 25.5 25.22 25.37 259,569
01/30/2014 25.38 25.7 25.35 25.51 302,082
01/29/2014 25.3 25.5 25.3 25.31 407,472
01/28/2014 25.45 25.56 25.31 25.48 237,158
01/27/2014 25.52 26.535 25.02 25.36 306,179
01/24/2014 25.31 25.41 25.175 25.36 385,398
01/23/2014 25.5 25.5 25.295 25.48 191,911
01/22/2014 25.78 25.8 25.59 25.65 111,113
01/21/2014 25.63 25.87 25.63 25.72 176,536
01/17/2014 25.45 25.56 25.38 25.5 120,477
01/16/2014 25.4 25.54 25.28 25.44 151,193
01/15/2014 25.4 25.65 25.4 25.47 125,839
01/14/2014 25.42 25.47 25.28 25.38 344,738
01/13/2014 25.48 25.525 25.33 25.39 230,199
01/10/2014 25.7 25.838 25.37 25.61 184,338
01/09/2014 26.08 26.1169 25.56 25.64 423,901
01/08/2014 25.64 25.96 25.44 25.95 166,221
01/07/2014 25.43 25.72 25.4 25.6 185,123
01/06/2014 25.6 25.6 25.28 25.4 212,915
01/03/2014 25.36 25.63 25.3 25.51 196,425
01/02/2014 25.55 25.56 25.13 25.36 211,182
12/31/2013 25.62 25.92 25.5 25.58 179,212
12/30/2013 25.57 25.66 25.46 25.56 188,212
12/27/2013 25.63 25.74 25.41 25.66 188,343
12/26/2013 25.51 25.65 25.37 25.53 200,629
12/24/2013 25.66 25.81 25.345 25.38 88,789
12/23/2013 25.4 25.64 25.11 25.62 182,626
12/20/2013 24.38 25.49 24.32 25.38 1,060,108
12/19/2013 24.5 24.63 24.12 24.26 526,983
12/18/2013 24.04 24.43 23.83 24.42 141,911
12/17/2013 24.12 24.12 23.77 24.03 92,260
12/16/2013 23.74 24.09 23.71 24.08 108,243
12/13/2013 23.63 23.78 23.42 23.7 159,816
12/12/2013 23.7 23.86 23.562 23.65 122,489
12/11/2013 23.82 24 23.53 23.67 185,925
12/10/2013 23.99 24.09 23.76 23.84 240,022
12/09/2013 24.4 24.4 24.01 24.01 455,972
12/06/2013 24.25 24.54 24.25 24.38 160,231
12/05/2013 23.97 24.09 23.84 24.01 174,866
12/04/2013 24.12 24.35 23.94 23.99 356,253
12/03/2013 23.5 24.13 23.06 24.07 346,611
12/02/2013 24.04 24.04 23.5 23.52 151,734
11/29/2013 24.25 24.25 24.05 24.07 76,548
11/27/2013 24.01 24.16 23.875 24.16 115,614
11/26/2013 23.97 24 23.812 23.97 107,896
11/25/2013 23.88 24.03 23.81 23.89 389,414
11/22/2013 23.8 23.9 23.645 23.82 141,941
11/21/2013 23.65 23.8 23.53 23.75 158,374
11/20/2013 23.6 23.61 23.45 23.55 93,972
11/19/2013 23.64 23.77 23.45 23.52 194,761
11/18/2013 23.7 23.93 23.56 23.62 149,649
11/15/2013 23.59 23.69 23.45 23.61 340,261
11/14/2013 23.84 23.84 23.62 23.62 73,125
11/13/2013 23.44 23.78 23.44 23.78 69,093
11/12/2013 23.71 23.74 23.43 23.52 170,151
11/11/2013 24 24.06 23.71 23.73 81,776
11/08/2013 23.31 24.005 23.31 24 271,262
11/07/2013 23.56 23.6 23.31 23.32 272,230
11/06/2013 23.67 23.674 23.42 23.51 362,458
11/05/2013 23.63 23.77 23.54 23.59 105,060
11/04/2013 23.82 23.82 23.57 23.69 154,020
11/01/2013 23.67 23.85 23.51 23.68 217,775
10/31/2013 24.07 24.07 23.7 23.71 144,062
10/30/2013 24.29 24.31 24 24.02 165,471
10/29/2013 24.38 24.48 24.1 24.24 126,032
10/28/2013 24.4 24.82 24.24 24.25 315,475
10/25/2013 23.17 24.33 23.05 24.32 396,993
10/24/2013 22.74 23.01 22.64 22.96 175,013
10/23/2013 22.64 22.79 22.54 22.75 75,917
10/22/2013 22.78 22.82 22.66 22.74 70,968
10/21/2013 22.67 22.89 22.5101 22.74 113,074
10/18/2013 22.75 22.85 22.122 22.8 137,121
10/17/2013 22.19 22.56 22.13 22.54 110,045
10/16/2013 22.31 22.55 22.1955 22.25 249,000
10/15/2013 22.29 22.44 22.18 22.22 92,499
10/14/2013 22.16 22.32 22.11 22.29 222,302
10/11/2013 21.96 22.27 21.94 22.23 225,164
10/10/2013 21.87 22.09 21.87 22.07 112,883
10/09/2013 21.7 21.75 21.55 21.62 151,706
10/08/2013 21.9 21.99 21.66 21.66 107,827
10/07/2013 21.97 22.13 21.85 21.88 122,440
10/04/2013 22.01 22.15 21.99 22.13 61,727
10/03/2013 22.06 22.15 21.93 22.07 104,806
10/02/2013 22.06 22.15 21.9 22.11 172,560
10/01/2013 21.94 22.15 21.89 22.15 197,111
09/30/2013 21.84 22.09 21.58 21.9 216,044
09/27/2013 21.88 22.13 21.88 21.99 110,228
09/26/2013 22.01 22.06 21.81 22.03 121,569
09/25/2013 22 22.15 21.77 21.99 145,150
09/24/2013 22.01 22.16 21.83 22 161,974
09/23/2013 22.07 22.11 21.76 21.91 261,483
09/20/2013 21.88 22.17 21.78 22.11 454,705
09/19/2013 22.05 22.06 21.56 21.75 158,342
09/18/2013 21.84 22.25 21.7 21.97 186,578
09/17/2013 21.42 21.89 21.29 21.83 160,673
09/16/2013 21.69 21.69 21.3 21.45 243,928
09/13/2013 21.58 21.704 21.38 21.41 145,601
09/12/2013 21.5 21.67 21.44 21.51 208,992
09/11/2013 21.5 21.55 21.14 21.53 165,298
09/10/2013 21.47 21.53 21.27 21.52 68,312
09/09/2013 21.36 21.4 21.09 21.4 81,276
09/06/2013 21.46 21.46 20.96 21.25 113,234
09/05/2013 21.4 21.5 21.2601 21.36 98,206
09/04/2013 21.1 21.41 21.03 21.36 159,082
09/03/2013 21 21.21 20.8 21 176,599
08/30/2013 20.77 20.87 20.65 20.82 550,858
08/29/2013 20.42 20.81 20.41 20.79 138,076
08/28/2013 20.59 20.76 20.47 20.52 179,196
08/27/2013 21.2 21.2 20.64 20.65 142,351
08/26/2013 21.49 21.51 21.27 21.35 93,672
08/23/2013 21.58 21.67 21.28 21.42 70,788
08/22/2013 21.35 21.58 21.28 21.58 49,385
08/21/2013 21.54 21.59 21.221 21.26 104,211
08/20/2013 21.21 21.69 21.162 21.67 106,362
08/19/2013 21.27 21.35 21.14 21.2 80,174
08/16/2013 21.23 21.49 21.16 21.27 104,801
08/15/2013 21.52 21.71 21.25 21.33 104,730
08/14/2013 21.66 21.84 21.61 21.7 75,998
08/13/2013 22.12 22.12 21.61 21.72 167,700
08/12/2013 22.2 22.34 21.99 22.04 147,432
08/09/2013 22.37 22.4 22.29 22.34 77,216
08/08/2013 22.59 22.84 22.37 22.41 123,624
08/07/2013 22.49 22.5399 22.32 22.43 97,126
08/06/2013 22.53 22.68 22.34 22.53 189,213
08/05/2013 22.25 22.599 22.25 22.55 310,770
08/02/2013 22.24 22.28 22.14 22.2 171,920
08/01/2013 22.4 22.49 22.23 22.25 234,592
07/31/2013 22.3 22.57 22.12 22.2 115,597
07/30/2013 22.33 22.474 22.18 22.25 148,107
07/29/2013 22.52 22.52 22.04 22.31 87,520
07/26/2013 22.48 22.93 22.09 22.44 105,023
07/25/2013 22.56 22.76 22.38 22.58 154,429
07/24/2013 22.6 22.69 22.47 22.59 85,385
07/23/2013 22.54 22.57 22.27 22.56 84,027
07/22/2013 22.39 22.55 22.295 22.52 68,762
07/19/2013 22.3 22.43 22.05 22.34 102,259
07/18/2013 22.16 22.48 22.1249 22.37 108,997
07/17/2013 22.23 22.28 22.12 22.16 97,608
07/16/2013 22.21 22.37 21.71 22.15 127,549
07/15/2013 22.18 22.33 22.13 22.21 121,290
07/12/2013 21.96 22.23 21.94 22.15 150,356
07/11/2013 22.4 22.73 21.751 21.97 140,657
07/10/2013 22.45 22.5 22.03 22.18 163,060
07/09/2013 22.5 22.53 22.15 22.43 178,769
07/08/2013 22.51 22.72 22.28 22.33 118,916
07/05/2013 22.02 22.46 21.772 22.42 135,715
07/03/2013 21.39 21.77 21.31 21.69 67,893
07/02/2013 21.41 21.77 21.17 21.63 102,861
07/01/2013 21.18 21.64 21.05 21.37 129,818
06/28/2013 21.21 21.37 21.05 21.08 588,454
06/27/2013 21.06 21.39 20.98 21.3 123,955
06/26/2013 20.78 20.97 20.48 20.92 373,010
06/25/2013 20.48 20.64 20.1 20.6 207,023
06/24/2013 20.29 20.74 20.22 20.28 182,246
06/21/2013 20.42 20.8 20.3 20.48 576,280
06/20/2013 20.24 20.42 20.12 20.36 154,500
06/19/2013 20.44 20.58 20.32 20.47 127,820
06/18/2013 20 20.42 19.85 20.38 98,313
06/17/2013 19.95 20.02 19.75 19.91 111,078
06/14/2013 20.12 20.12 19.66 19.77 81,548
06/13/2013 19.82 20.18 19.75 20.15 57,430
06/12/2013 20.31 20.31 19.79 19.86 81,775
06/11/2013 20.25 20.39 20.19 20.24 71,238
06/10/2013 20.04 20.41 19.92 20.41 138,656
06/07/2013 20.2 20.2 19.83 19.94 221,762
06/06/2013 19.52 20.03 19.48 20.03 148,543
06/05/2013 19.66 19.8 19.46 19.57 70,436
06/04/2013 19.89 20.01 19.58 19.72 91,610
06/03/2013 19.79 20.06 19.65 19.92 208,620
05/31/2013 20.17 20.17 19.77 19.78 164,473
05/30/2013 20.3 20.37 20.23 20.3 124,749
05/29/2013 20.5 20.56 20.08 20.27 147,479
05/28/2013 20.57 20.75 20.39 20.52 107,615
05/24/2013 20.07 20.36 20.01 20.28 106,783
05/23/2013 20.02 20.19 20.01 20.11 184,373
05/22/2013 20.1 20.45 20 20.11 142,107
05/21/2013 19.93 20.15 19.82 20.13 128,521
05/20/2013 20 20.12 19.871 19.97 239,534
05/17/2013 20.06 20.165 20.02 20.07 137,966
05/16/2013 19.91 20.08 19.91 20 75,776
05/15/2013 19.98 20.23 19.9 20.12 88,226
05/14/2013 19.79 20.04 19.75 20.03 94,293
05/13/2013 19.64 19.85 19.49 19.82 75,512
05/10/2013 19.71 19.73 19.55 19.62 57,426
05/09/2013 19.99 19.99 19.7 19.73 71,552
05/08/2013 19.96 20.07 19.865 19.96 135,821
05/07/2013 19.82 20 19.8 20 251,975
05/06/2013 19.75 19.95 19.72 19.81 123,784
05/03/2013 19.79 19.85 19.71 19.76 94,806
05/02/2013 19.23 19.61 19.19 19.54 113,941
05/01/2013 19.67 19.7 19.2 19.2 232,696
04/30/2013 19.4 19.9 19.18 19.8 201,747
04/29/2013 19.3 19.42 19.25 19.36 87,323
04/26/2013 19.51 19.51 19.2301 19.3 93,574
04/25/2013 19.46 19.73 19.46 19.52 99,623
04/24/2013 19.46 19.57 19.4 19.48 101,532
04/23/2013 19.23 19.525 19.2 19.51 239,110
04/22/2013 19.27 19.36 18.97 19.16 128,856
04/19/2013 18.9 19.29 18.89 19.25 151,379
04/18/2013 18.89 18.94 18.68 18.9 199,750
04/17/2013 19.07 19.1 18.785 18.9 203,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?