Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 8:31AM ET - U.S. Markets open in 59 mins.. Dow Up 1.52% Nasdaq  0.00%
Investors Bancorp Inc. (ISBC)On Feb 9: 11.59   0.00 (0.00%)  
MORE ON ISBC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1011.6111.7011.5211.59118,70011.59
8-Feb-1011.6711.7411.4611.47191,00011.47
5-Feb-1011.5511.7811.4211.73234,40011.73
4-Feb-1011.7111.8611.5011.56261,80011.56
3-Feb-1011.7111.8711.5811.74292,80011.74
2-Feb-1011.9011.9911.6811.72266,80011.72
1-Feb-1012.1812.2511.8411.95249,70011.95
29-Jan-1011.8211.9911.6611.83368,40011.83
28-Jan-1011.6511.6611.2011.42239,60011.42
27-Jan-1011.2111.6611.2011.59265,10011.59
26-Jan-1011.1611.3111.1111.21157,60011.21
25-Jan-1011.2511.2811.0011.21137,30011.21
22-Jan-1011.3911.4811.1411.19153,80011.19
21-Jan-1011.3711.5011.2011.43206,90011.43
20-Jan-1011.3111.3911.0811.35157,10011.35
19-Jan-1011.3011.4011.2611.38188,10011.38
15-Jan-1011.3411.3811.1011.26260,40011.26
14-Jan-1011.2811.4011.2611.28237,00011.28
13-Jan-1011.1311.4111.0911.34155,60011.34
12-Jan-1010.9511.1410.9311.10321,40011.10
11-Jan-1011.2411.2410.9610.99146,70010.99
8-Jan-1011.1811.2911.0811.15138,60011.15
7-Jan-1011.1311.2911.1311.25265,80011.25
6-Jan-1011.1311.2010.9611.11264,80011.11
5-Jan-1011.2411.2811.0711.16143,80011.16
4-Jan-1011.1511.3011.1411.23217,60011.23
31-Dec-0910.9411.0210.9110.94169,70010.94
30-Dec-0910.7910.9310.7810.92150,00010.92
29-Dec-0910.9610.9710.8610.8664,50010.86
28-Dec-0911.0111.0410.9110.9450,90010.94
24-Dec-0910.9711.0110.9011.0035,70011.00
23-Dec-0910.9711.0510.8810.94160,30010.94
22-Dec-0910.9710.9910.9010.94112,40010.94
21-Dec-0910.9610.9910.7910.98203,60010.98
18-Dec-0910.8110.9410.6810.93420,90010.93
17-Dec-0910.7910.8810.6710.71132,70010.71
16-Dec-0910.9611.0310.7310.83199,60010.83
15-Dec-0910.8811.0510.8510.85276,70010.85
14-Dec-0910.7010.9210.5010.92194,40010.92
11-Dec-0910.6710.7010.5210.66136,60010.66
10-Dec-0910.7110.7710.5810.63239,80010.63
9-Dec-0910.6210.7210.5410.72113,70010.72
8-Dec-0910.5510.7310.4910.58167,50010.58
7-Dec-0910.6710.7710.5610.64129,50010.64
4-Dec-0910.6910.7610.5310.70194,60010.70
3-Dec-0910.7310.7410.4510.49145,80010.49
2-Dec-0910.7610.7910.6010.66459,90010.66
1-Dec-0911.1111.1910.6810.72754,40010.72
30-Nov-0910.7211.0310.6111.02323,80011.02
27-Nov-0910.5710.8710.5710.6877,00010.68
25-Nov-0911.0211.0210.8310.8690,30010.86
24-Nov-0910.9010.9810.7810.98168,40010.98
23-Nov-0910.8911.0010.8410.95228,00010.95
20-Nov-0910.7010.9110.6510.7794,30010.77
19-Nov-0910.8510.9910.7010.74199,50010.74
18-Nov-0911.1211.1910.9310.95161,70010.95
17-Nov-0910.8411.1710.8011.15234,50011.15
16-Nov-0910.8910.9710.6510.83460,30010.83
13-Nov-0911.0111.1110.8010.84214,30010.84
12-Nov-0911.0011.1610.9110.94181,90010.94
11-Nov-0911.0111.1810.9811.03163,40011.03
10-Nov-0910.8611.0210.8010.99217,30010.99
9-Nov-0910.8710.9710.6310.94171,50010.94
6-Nov-0910.5610.7910.5510.75131,60010.75
5-Nov-0910.5510.7610.5110.71181,80010.71
4-Nov-0910.8710.9010.4910.49181,20010.49
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions