Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2022					0	+0.00(+0.00%)
Apr 05, 2022	14.17	14.51	14.07	14.22	15,493,279	-0.17(-1.18%)
Apr 04, 2022	14.51	14.57	14.16	14.39	4,806,178	-0.19(-1.30%)
Apr 01, 2022	14.93	15.15	14.49	14.58	3,054,092	-0.35(-2.34%)
Mar 31, 2022	15.25	15.44	14.91	14.93	3,394,688	-0.40(-2.61%)
Mar 30, 2022	15.87	15.88	15.22	15.33	2,011,063	-0.55(-3.46%)
Mar 29, 2022	15.86	16.03	15.69	15.88	2,722,868	+0.25(+1.60%)
Mar 28, 2022	15.77	15.77	15.37	15.63	3,425,477	-0.25(-1.57%)
Mar 25, 2022	15.88	16.05	15.79	15.88	961,371	+0.02(+0.13%)
Mar 24, 2022	15.81	15.95	15.66	15.86	1,884,059	+0.15(+0.95%)
Mar 23, 2022	15.95	16.22	15.65	15.71	5,950,378	-0.40(-2.48%)
Mar 22, 2022	16.08	16.36	15.96	16.11	2,783,670	+0.22(+1.38%)
Mar 21, 2022	16.03	16.11	15.73	15.89	3,333,484	+0.02(+0.13%)
Mar 18, 2022	16.05	16.05	15.63	15.87	5,250,893	-0.17(-1.06%)
Mar 17, 2022	15.97	16.07	15.76	16.04	1,790,263	-0.26(-1.60%)
Mar 16, 2022	16.07	16.46	15.91	16.30	3,667,830	+0.47(+2.97%)
Mar 15, 2022	15.97	16.15	15.66	15.83	2,115,779	-0.04(-0.25%)
Mar 14, 2022	15.67	16.02	15.57	15.87	1,603,936	+0.54(+3.52%)
Mar 11, 2022	15.52	15.74	15.31	15.33	1,478,977	-0.05(-0.33%)
Mar 10, 2022	15.31	15.61	15.22	15.38	1,426,819	-0.18(-1.16%)
Mar 09, 2022	15.28	15.68	15.28	15.56	1,720,309	+0.66(+4.43%)
Mar 08, 2022	15.00	15.33	14.70	14.90	2,517,216	+0.11(+0.74%)
Mar 07, 2022	15.46	15.63	14.79	14.79	4,302,927	-0.80(-5.13%)
Mar 04, 2022	15.82	15.83	15.31	15.59	3,254,733	-0.60(-3.71%)
Mar 03, 2022	16.33	16.37	15.99	16.19	1,839,790	-0.07(-0.43%)
Mar 02, 2022	15.85	16.45	15.69	16.26	2,294,824	+0.63(+4.03%)
Mar 01, 2022	16.58	16.62	15.47	15.63	3,155,568	-1.11(-6.63%)
Feb 28, 2022	16.48	16.82	16.33	16.74	2,519,990	-0.17(-1.01%)
Feb 25, 2022	16.17	16.94	16.44	16.91	2,111,778	+0.89(+5.56%)
Feb 24, 2022	15.86	16.09	15.53	16.02	2,892,185	-0.35(-2.14%)
Feb 23, 2022	16.99	17.02	16.36	16.37	1,624,611	-0.46(-2.73%)
Feb 22, 2022	16.82	17.03	16.66	16.83	2,808,555	-0.07(-0.41%)
Feb 18, 2022				16.90	0	+0.10(+0.60%)
Feb 17, 2022	17.23	17.28	16.74	16.80	1,193,081	-0.62(-3.56%)
Feb 16, 2022	17.29	17.52	17.20	17.42	1,907,730	+0.04(+0.23%)
Feb 15, 2022	17.15	17.39	17.10	17.38	2,038,280	+0.45(+2.66%)
Feb 14, 2022	17.17	17.32	16.77	16.93	3,303,327	-0.23(-1.34%)
Feb 11, 2022	17.22	17.57	17.05	17.16	1,723,603	-0.10(-0.58%)
Feb 10, 2022	17.27	17.51	17.14	17.26	3,966,744	-0.02(-0.12%)
Feb 09, 2022	17.44	17.55	17.26	17.28	3,536,329	-0.05(-0.29%)
Feb 08, 2022	17.25	17.41	17.20	17.33	3,696,869	+0.32(+1.86%)
Feb 07, 2022	16.94	17.14	16.84	17.01	1,402,482	+0.04(+0.23%)
Feb 04, 2022	16.65	17.11	16.60	16.97	1,209,546	+0.39(+2.33%)
Feb 03, 2022	16.68		16.56	16.59	2,291,056	-0.11(-0.65%)
Feb 02, 2022	16.56	16.75	16.44	16.70	2,005,761	+0.07(+0.42%)
Feb 01, 2022	16.14	16.68	16.11	16.63	3,388,754	+0.46(+2.82%)
Jan 31, 2022	16.04			16.17	2,186,368	-0.06(-0.37%)
Jan 28, 2022	16.08	16.24	15.81	16.23	1,452,724	+0.13(+0.80%)
Jan 27, 2022	16.35	16.62	15.99	16.10	1,627,452	-0.09(-0.55%)
Jan 26, 2022	16.36	16.63	15.97	16.19	1,784,518	+0.00(+0.00%)
Jan 25, 2022	15.82	16.32	15.55	16.19	1,530,083	+0.17(+1.05%)
Jan 24, 2022	15.63	16.07	15.40	16.02	2,632,951	+0.14(+0.87%)
Jan 21, 2022	16.10	16.21	15.80	15.88	3,477,137	-0.33(-2.02%)
Jan 20, 2022	16.66	16.84	16.18	16.21	2,342,707	-0.49(-2.91%)
Jan 19, 2022	16.98	17.03	16.57	16.70	1,275,701	-0.26(-1.52%)
Jan 18, 2022	17.28	17.51	16.90	16.95	3,448,567	-0.34(-1.95%)
Jan 14, 2022				17.29	0	+0.29(+1.69%)
Jan 13, 2022	17.06	17.12	16.95	17.00	2,856,355	+0.06(+0.35%)
Jan 12, 2022	16.89	17.13	16.89	16.94	4,218,169	+0.05(+0.29%)
Jan 11, 2022	16.88	17.07	16.68	16.89	4,043,689	+0.05(+0.29%)
Jan 10, 2022	17.21	17.22	16.64	16.84	2,283,432	-0.10(-0.58%)
Jan 07, 2022	16.85	17.14	16.77	16.94	2,657,773	+0.08(+0.47%)
Jan 06, 2022	16.42	16.93	16.24	16.86	1,937,718	+0.82(+5.13%)
Jan 05, 2022	16.24	16.42	16.02	16.04	1,350,310	-0.13(-0.80%)
Jan 04, 2022	15.74	16.28	15.66	16.17	4,152,012	+0.65(+4.21%)
Jan 03, 2022	15.08	15.62	15.08	15.52	4,731,141	+0.51(+3.37%)
Dec 31, 2021	14.94	15.06	14.86	15.01	541,131	+0.01(+0.07%)
Dec 30, 2021	14.94	15.13	14.94	15.00	811,238	-0.01(-0.07%)
Dec 29, 2021	14.93	15.05	14.87	15.01	676,445	+0.09(+0.60%)
Dec 28, 2021	14.81	15.01	14.79	14.92	977,187	+0.05(+0.33%)
Dec 27, 2021	14.75	14.90	14.62	14.87	811,055	+0.12(+0.81%)
Dec 23, 2021	14.62	14.84	14.62	14.75	1,057,398	+0.25(+1.71%)
Dec 22, 2021	14.38	14.62	14.28	14.51	1,244,367	+0.08(+0.55%)
Dec 21, 2021	14.43	14.52	14.16	14.43	1,605,595	+0.36(+2.54%)
Dec 20, 2021	14.03	14.10	13.84	14.07	5,093,565	-0.08(-0.56%)
Dec 17, 2021	14.65	14.66	14.09	14.15	13,227,081	-0.50(-3.38%)
Dec 16, 2021	14.88	15.04	14.61	14.64	1,306,161	-0.03(-0.20%)
Dec 15, 2021	14.68	14.72	14.42	14.67	2,471,458	+0.09(+0.61%)
Dec 14, 2021	14.59	14.91	14.56	14.59	3,739,976	+0.06(+0.41%)
Dec 13, 2021	14.82	14.82	14.48	14.53	2,534,444	-0.38(-2.53%)
Dec 10, 2021	14.96	15.02	14.69	14.90	1,798,390	+0.01(+0.07%)
Dec 09, 2021	14.86	15.01	14.78	14.89	1,336,992	-0.05(-0.33%)
Dec 08, 2021	15.17	15.22	14.94	14.94	1,875,181	-0.20(-1.31%)
Dec 07, 2021	15.00	15.30	15.00	15.14	1,727,721	+0.17(+1.12%)
Dec 06, 2021	14.96	15.20	14.82	14.97	2,103,361	+0.32(+2.16%)
Dec 03, 2021	14.90	15.10	14.55	14.65	1,573,687	-0.43(-2.83%)
Dec 02, 2021	14.75	15.17	14.65	15.08	1,361,428	+0.48(+3.26%)
Dec 01, 2021	15.12	15.39	14.61	14.61	1,933,530	-0.15(-1.01%)
Nov 30, 2021	14.98	15.08	14.62	14.75	3,267,339	-0.54(-3.50%)
Nov 29, 2021	15.51	15.61	15.18	15.29	1,436,514	+0.01(+0.06%)
Nov 26, 2021	15.43	15.43	14.98	15.28	1,280,347	-0.68(-4.28%)
Nov 24, 2021	16.02	16.20	15.95	15.96	1,367,694	-0.02(-0.13%)
Nov 23, 2021	15.93	16.03	15.86	15.98	1,370,177	+0.15(+0.94%)
Nov 22, 2021	15.65	16.05	15.65	15.83	1,181,135	+0.34(+2.17%)
Nov 19, 2021	15.55	15.68	15.37	15.50	2,135,770	-0.30(-1.88%)
Nov 18, 2021	15.74	15.83	15.75	15.79	1,373,183	+0.02(+0.13%)
Nov 17, 2021	15.82	15.86	15.69	15.77	1,344,084	-0.14(-0.87%)
Nov 16, 2021	15.83	15.99	15.77	15.91	1,391,089	+0.05(+0.31%)
Nov 15, 2021	15.73	15.88	15.70	15.86	815,220	+0.20(+1.26%)
Nov 12, 2021	15.61	15.80	15.47	15.67	842,882	+0.06(+0.38%)
Nov 11, 2021	15.31	15.63	15.28	15.61	625,737	+0.31(+2.01%)
Nov 10, 2021	15.45			15.30	919,858	-0.03(-0.19%)
Nov 09, 2021	15.20	15.34	15.10	15.33	898,536	+0.01(+0.06%)
Nov 08, 2021	15.36	15.54	15.23	15.32	995,427	+0.00(+0.00%)
Nov 05, 2021	15.37	15.56	15.20	15.32	1,366,882	+0.12(+0.78%)
Nov 04, 2021	15.47	15.47	15.06	15.20	1,003,735	-0.29(-1.90%)
Nov 03, 2021	14.99	15.55	14.99	15.50	960,272	+0.43(+2.87%)
Nov 02, 2021	15.25	15.27	15.04	15.06	916,083	-0.25(-1.60%)
Nov 01, 2021	15.21	15.34	15.22	15.31	1,137,970	+0.28(+1.90%)
Oct 29, 2021	15.21	15.21	14.93	15.02	1,921,809	-0.17(-1.10%)
Oct 28, 2021	14.97	15.19	14.95	15.19	754,311	+0.20(+1.31%)
Oct 27, 2021	15.43	15.46	14.97	14.99	1,118,310	-0.56(-3.60%)
Oct 26, 2021	15.71			15.55	942,766	-0.20(-1.25%)
Oct 25, 2021	15.79	15.88	15.65	15.75	2,078,206	+0.01(+0.06%)
Oct 22, 2021	15.51	15.75		15.74	1,478,474	+0.24(+1.52%)
Oct 21, 2021	15.75	15.86	15.30	15.51	1,272,934	-0.30(-1.93%)
Oct 20, 2021	15.39	15.91	15.33	15.81	4,012,273	+0.34(+2.22%)
Oct 19, 2021	15.35	15.47	15.27	15.47	549,916	+0.14(+0.90%)
Oct 18, 2021	15.18	15.44	15.16	15.33	755,162	+0.13(+0.84%)
Oct 15, 2021	15.48	15.48	15.17	15.20	947,803	-0.04(-0.26%)
Oct 14, 2021	15.28	15.29	15.08	15.24	769,751	+0.12(+0.78%)
Oct 13, 2021	15.27	15.27	14.87	15.12	1,284,916	-0.20(-1.28%)
Oct 12, 2021	15.23	15.36	15.10	15.32	662,658	+0.03(+0.19%)
Oct 11, 2021	15.55	15.62	15.28	15.29	608,221	-0.19(-1.21%)
Oct 08, 2021	15.37	15.59	15.33	15.48	581,612	+0.04(+0.25%)
Oct 07, 2021	15.46	15.51	15.33	15.44	1,085,965	+0.16(+1.03%)
Oct 06, 2021	15.28	15.37	14.96	15.28	850,643	-0.15(-0.95%)
Oct 05, 2021	15.22	15.51	15.14	15.43	1,144,170	+0.26(+1.68%)
Oct 04, 2021	15.12	15.40	15.09	15.17	1,162,554	+0.01(+0.06%)
Oct 01, 2021	14.91	15.27	14.79	15.16	1,664,693	+0.31(+2.12%)
Sep 30, 2021	15.22	15.22	14.83	14.85	1,456,125	-0.29(-1.95%)
Sep 29, 2021	14.98	15.19	14.96	15.14	767,490	+0.19(+1.25%)
Sep 28, 2021	14.99	15.06	14.85	14.96	1,194,004	+0.04(+0.26%)
Sep 27, 2021	14.54	14.99	14.54	14.92	1,250,749	+0.55(+3.83%)
Sep 24, 2021	14.24	14.51	14.20	14.37	953,499	+0.10(+0.69%)
Sep 23, 2021	13.68	14.35	13.68	14.27	999,323	+0.69(+5.06%)
Sep 22, 2021	13.51	13.74	13.46	13.58	1,665,814	+0.19(+1.39%)
Sep 21, 2021	13.55	13.60	13.35	13.39	998,934	-0.11(-0.80%)
Sep 20, 2021	13.45	13.52	13.28	13.50	2,909,324	-0.31(-2.27%)
Sep 17, 2021	13.93	14.04	13.75	13.82	5,806,119	-0.09(-0.64%)
Sep 16, 2021	13.98	14.08	13.85	13.90	1,509,316	-0.03(-0.21%)
Sep 15, 2021	13.71	13.98	13.63	13.93	1,587,220	+0.31(+2.31%)
Sep 14, 2021	13.97	14.06	13.54	13.62	1,861,830	-0.34(-2.46%)
Sep 13, 2021	13.77	14.07	13.77	13.96	2,484,886	+0.28(+2.01%)
Sep 10, 2021	13.86	13.95	13.69	13.69	1,303,605	-0.14(-0.99%)
Sep 09, 2021	13.61	14.02	13.59	13.83	1,670,899	+0.18(+1.30%)
Sep 08, 2021	13.60	13.76	13.57	13.65	1,058,106	-0.04(-0.29%)
Sep 07, 2021	13.82	13.98	13.69	13.69	972,705	-0.12(-0.85%)
Sep 03, 2021	13.85	13.96	13.73	13.81	1,148,968	-0.04(-0.28%)
Sep 02, 2021	13.83	14.04	13.77	13.85	1,258,442	+0.03(+0.21%)

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.

Investors Bancorp (NQ: ISBC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Investors Bancorp (NQ: ISBC )

Historical Prices

Sections

Services

Statesman Examiner