ISBC - Investors Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201912.7712.8012.6712.7812.782,175,782
Feb 19, 201912.6312.8212.5912.7612.763,584,800
Feb 15, 201912.6012.7912.5512.6512.656,506,300
Feb 14, 201912.6412.8112.4612.5112.515,029,700
Feb 13, 201912.8212.8312.6512.7312.732,662,700
Feb 12, 201912.8212.9212.7412.8212.821,678,600
Feb 11, 201912.6612.8112.5812.7912.792,398,800
Feb 08, 201912.5312.6312.4212.6012.601,950,800
Feb 08, 20190.11 Dividend
Feb 07, 201912.6312.8412.5812.6412.534,175,500
Feb 06, 201912.4212.5412.3912.5212.417,222,000
Feb 05, 201912.7412.7612.4312.4912.383,636,300
Feb 04, 201912.7112.7612.5612.7512.642,210,600
Feb 01, 201912.5412.7812.2612.7412.634,760,300
Jan 31, 201912.1512.2611.8012.1412.034,013,900
Jan 30, 201911.7711.9111.7311.7711.672,148,100
Jan 29, 201911.6811.8411.6811.7511.652,290,600
Jan 28, 201911.6611.7911.6511.6511.552,535,500
Jan 25, 201911.7211.8111.6611.6911.591,780,500
Jan 24, 201911.6611.7411.5011.6511.551,483,600
Jan 23, 201911.7111.8411.5611.7111.611,831,200
Jan 22, 201911.8011.8511.6111.7111.612,082,200
Jan 18, 201911.8211.9211.7311.8411.742,269,500
Jan 17, 201911.6911.8311.6611.8111.712,169,400
Jan 16, 201911.5911.7811.5711.7311.632,402,500
Jan 15, 201911.4611.5711.3711.5511.452,166,300
Jan 14, 201911.2511.5311.1511.4711.372,694,100
Jan 11, 201911.2811.3511.2211.3311.231,713,000
Jan 10, 201911.2211.3711.1911.3211.221,588,500
Jan 09, 201911.3911.4111.0911.2711.172,156,800
Jan 08, 201911.3411.4211.1811.4011.302,068,300
Jan 07, 201911.0711.3311.0211.2611.164,132,000
Jan 04, 201910.8611.1510.7911.0910.994,315,800
Jan 03, 201910.4610.8910.4110.7410.653,041,900
Jan 02, 201910.2810.5610.2810.5510.463,909,600
Dec 31, 201810.3610.4710.1910.4010.313,078,700
Dec 28, 201810.2510.4610.2110.3210.233,725,700
Dec 27, 201810.1310.289.9910.2410.153,209,500
Dec 26, 201810.0210.279.9410.2410.154,039,400
Dec 24, 201810.1310.179.999.999.901,689,900
Dec 21, 201810.3110.4710.1010.1610.076,163,000
Dec 20, 201810.3310.4410.2510.3210.233,735,300
Dec 19, 201810.6510.7410.3510.3710.287,287,600
Dec 18, 201811.0411.1510.6410.6610.573,546,000
Dec 17, 201811.0511.1710.9110.9510.853,120,600
Dec 14, 201811.1511.3311.0611.1111.011,633,600
Dec 13, 201811.5611.5611.1911.2111.112,702,000
Dec 12, 201811.6511.6511.4711.5211.424,077,500
Dec 11, 201811.6711.7411.4611.4711.373,622,100
Dec 10, 201811.7411.8211.5111.5511.452,881,300
Dec 07, 201811.9712.1011.6911.7511.654,683,500
Dec 06, 201811.6412.0311.6111.9811.883,136,700
Dec 04, 201812.2712.3411.7311.8311.733,097,500
Dec 03, 201812.4012.4812.1612.3312.222,654,100
Nov 30, 201812.0312.3112.0312.2812.172,905,300
Nov 29, 201812.1012.2212.0012.0911.984,683,100
Nov 28, 201812.0612.2211.9512.1812.074,623,700
Nov 27, 201812.2312.2611.9712.0211.922,318,700
Nov 26, 201812.2812.3812.2012.2812.172,207,800
Nov 23, 201812.0412.2612.0412.1412.03811,200
Nov 21, 201812.1712.3412.0112.1312.021,418,200
Nov 20, 201812.1412.3112.1112.1412.031,689,100
Nov 19, 201812.2712.4012.1312.1912.081,425,400
Nov 16, 201812.0612.3712.0412.2712.161,977,700
Nov 15, 201811.8112.2611.7512.1512.042,815,900
Nov 14, 201812.2812.2811.8111.9011.802,741,200
Nov 13, 201812.1212.3912.1212.1712.062,458,400
Nov 12, 201812.3912.4312.1012.1212.012,568,900
Nov 09, 201812.5112.5612.3112.4012.292,509,400
Nov 08, 201812.3712.5312.2912.5112.404,644,800
Nov 08, 20180.11 Dividend
Nov 07, 201812.5212.5612.1912.4912.277,091,000
Nov 06, 201811.3412.5511.3212.5112.2912,963,000
Nov 05, 201811.4011.5011.2511.3811.181,473,100
Nov 02, 201811.4111.4711.2911.3711.171,425,500
Nov 01, 201811.2011.3811.1811.3311.131,525,300
Oct 31, 201811.3211.4211.1711.1810.992,271,200
Oct 30, 201811.1811.3411.0511.2911.093,334,200
Oct 29, 201810.9911.3410.9911.1910.993,230,700
Oct 26, 201810.5511.0910.5310.8910.703,834,700
Oct 25, 201810.3710.7610.3410.6810.492,744,800
Oct 24, 201810.7610.7610.2710.2910.113,992,400
Oct 23, 201810.7010.9710.6110.7710.582,987,800
Oct 22, 201811.2211.2810.8410.8610.673,678,400
Oct 19, 201811.4311.4511.2111.2511.052,129,400
Oct 18, 201811.5011.6111.4611.4911.292,933,000
Oct 17, 201811.4411.6811.3711.5411.341,227,000
Oct 16, 201811.4911.5311.2811.4811.282,171,400
Oct 15, 201811.4111.5411.3911.4411.241,411,300
Oct 12, 201811.8211.8211.1411.4411.242,708,500
Oct 11, 201812.0012.0111.6611.6611.462,626,600
Oct 10, 201812.1712.3012.0112.0211.811,861,900
Oct 09, 201812.2112.2612.1412.1711.961,151,700
Oct 08, 201812.0812.3312.0112.2612.051,628,600
Oct 05, 201812.3112.3312.0112.0911.881,719,700
Oct 04, 201812.3712.4812.2012.2412.032,223,300
Oct 03, 201812.0312.3911.9612.3812.164,348,900
Oct 02, 201812.1412.2111.9711.9911.783,362,100
Oct 01, 201812.2912.3612.0512.1411.933,961,100
Sep 28, 201812.2312.3812.2112.2712.061,541,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...