ISBC - Investors Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.4911.5511.3911.4411.445,399,500
Sep 19, 201911.5811.6611.4711.5011.501,085,200
Sep 18, 201911.4811.5911.4011.5611.561,543,500
Sep 17, 201911.3911.5311.3411.4811.481,251,000
Sep 16, 201911.4611.6011.2311.5011.501,273,400
Sep 13, 201911.5411.6511.4811.5211.522,374,300
Sep 12, 201911.2811.5011.2311.4311.431,419,500
Sep 11, 201911.3211.3311.1611.3111.311,617,000
Sep 10, 201911.3211.3511.1311.2311.231,522,500
Sep 09, 201911.2011.3711.1311.2611.261,910,800
Sep 06, 201911.1311.1911.0411.1511.151,078,900
Sep 05, 201911.0411.2611.0411.0911.091,250,100
Sep 04, 201911.0011.0110.8610.9410.94737,100
Sep 03, 201911.0511.0510.7810.9110.911,237,400
Aug 30, 201911.1211.1711.0511.1011.10718,000
Aug 29, 201910.9611.1410.9111.0711.07888,900
Aug 28, 201910.6010.9010.6010.8310.83835,500
Aug 27, 201910.9510.9710.6310.6810.68882,000
Aug 26, 201910.9210.9710.8010.8910.89765,200
Aug 23, 201911.1711.2610.8110.8410.841,320,200
Aug 22, 201911.2111.3011.1811.1811.181,208,200
Aug 21, 201911.1511.1711.0611.1511.15979,100
Aug 20, 201911.1511.1611.0211.0611.06807,400
Aug 19, 201911.1711.2511.1111.2011.201,172,800
Aug 16, 201910.8411.0510.8311.0411.04807,500
Aug 15, 201910.8810.9210.7610.7810.78815,300
Aug 14, 201910.8210.9710.7110.8210.821,330,300
Aug 13, 201910.9711.2110.9410.9810.981,138,900
Aug 12, 201910.9111.0710.9110.9710.971,309,000
Aug 09, 201911.0311.1410.9011.0211.021,637,400
Aug 08, 201910.9011.1810.9011.1011.101,327,800
Aug 08, 20190.11 Dividend
Aug 07, 201910.8711.0210.7410.9910.881,433,600
Aug 06, 201911.2011.2610.8111.0510.941,920,200
Aug 05, 201910.9111.0410.7711.0210.912,257,400
Aug 02, 201911.0311.1610.9911.1111.002,065,100
Aug 01, 201911.3811.4011.0111.0710.962,242,600
Jul 31, 201911.3111.5111.2511.3611.253,731,300
Jul 30, 201911.0711.3311.0411.3211.212,457,100
Jul 29, 201911.2511.2911.0611.1411.031,766,100
Jul 26, 201911.0511.2711.0511.2711.162,561,200
Jul 25, 201911.1811.1810.6211.0210.917,029,300
Jul 24, 201911.2011.4611.1811.4311.322,953,500
Jul 23, 201911.0711.2211.0711.2011.091,173,100
Jul 22, 201911.1711.1711.0511.0610.951,376,100
Jul 19, 201911.1711.2811.1711.1711.06963,500
Jul 18, 201911.1111.2811.0611.2211.111,165,500
Jul 17, 201911.0811.1410.9711.1010.991,477,500
Jul 16, 201911.1011.1811.0311.1311.021,828,200
Jul 15, 201911.2811.2811.0811.1010.991,538,200
Jul 12, 201911.1611.2811.1211.2411.131,866,900
Jul 11, 201911.1611.2211.0111.1311.021,651,500
Jul 10, 201911.1811.1811.0211.1211.011,543,400
Jul 09, 201911.1611.2211.0211.1611.051,602,000
Jul 08, 201911.2411.3411.1711.2411.131,617,000
Jul 05, 201911.2811.3611.1811.2911.18808,200
Jul 03, 201911.0911.2611.0711.2311.12655,000
Jul 02, 201911.1311.1910.9411.0610.951,063,300
Jul 01, 201911.2011.2411.0211.1311.021,854,000
Jun 28, 201911.0011.1710.9811.1511.042,966,400
Jun 27, 201910.7210.9210.7210.9210.811,738,400
Jun 26, 201910.9310.9410.7010.7210.611,396,000
Jun 25, 201910.6910.9010.6610.8710.762,906,500
Jun 24, 201910.8510.9810.6810.6810.57918,200
Jun 21, 201910.8711.0010.8010.8210.713,261,300
Jun 20, 201910.8410.9310.6710.9110.802,614,000
Jun 19, 201910.7810.8310.6710.7710.662,017,000
Jun 18, 201910.5610.8910.5510.7710.661,215,500
Jun 17, 201910.5810.6810.4910.5910.482,047,000
Jun 14, 201910.6310.7110.5010.6010.491,416,800
Jun 13, 201910.7010.7710.5710.6410.531,173,100
Jun 12, 201910.9410.9610.6310.6410.531,112,700
Jun 11, 201910.8710.9010.6810.7610.651,737,700
Jun 10, 201910.8910.9810.8010.8210.711,189,700
Jun 07, 201910.8710.9110.7810.8310.721,402,000
Jun 06, 201910.9210.9910.8010.9010.791,307,800
Jun 05, 201910.8511.0010.7610.9410.831,834,000
Jun 04, 201910.8210.9610.7610.8910.782,018,900
Jun 03, 201910.4410.7610.4210.6810.574,299,200
May 31, 201910.3910.6110.3510.4110.314,941,300
May 30, 201910.7410.8010.4510.5010.396,037,800
May 29, 201910.3810.7510.3710.6910.582,817,700
May 28, 201910.5810.5810.3910.4410.343,253,300
May 24, 201910.6110.6810.4610.5810.471,901,900
May 23, 201910.6210.6710.4510.4910.393,692,900
May 22, 201910.8310.9010.6810.7610.651,405,900
May 21, 201910.8010.8710.7410.8310.721,320,800
May 20, 201910.7610.8910.7110.7510.641,506,400
May 17, 201910.8411.0210.7910.8110.701,428,700
May 16, 201910.9311.0710.9210.9410.834,134,200
May 15, 201910.9011.0210.7210.9210.814,359,300
May 14, 201910.7811.0010.7810.9810.872,719,400
May 13, 201911.0411.0810.7910.8210.712,209,000
May 10, 201911.1311.2611.0811.1911.081,854,600
May 09, 201911.2511.2711.1211.2011.091,662,100
May 09, 20190.11 Dividend
May 08, 201911.5111.5711.3711.4011.182,095,200
May 07, 201911.6411.7211.4711.5411.311,383,200
May 06, 201911.6911.8011.6511.7611.531,217,300
May 03, 201911.6911.9111.6511.8211.592,102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...