ISBC - Investors Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201911.1711.2811.1711.2011.20531,558
Jul 18, 201911.1111.2811.0611.2211.221,165,500
Jul 17, 201911.0811.1410.9711.1011.101,477,500
Jul 16, 201911.1011.1811.0311.1311.131,828,200
Jul 15, 201911.2811.2811.0811.1011.101,538,200
Jul 12, 201911.1611.2811.1211.2411.241,866,900
Jul 11, 201911.1611.2211.0111.1311.131,651,500
Jul 10, 201911.1811.1811.0211.1211.121,543,400
Jul 09, 201911.1611.2211.0211.1611.161,602,000
Jul 08, 201911.2411.3411.1711.2411.241,617,000
Jul 05, 201911.2811.3611.1811.2911.29808,200
Jul 03, 201911.0911.2611.0711.2311.23655,000
Jul 02, 201911.1311.1910.9411.0611.061,063,300
Jul 01, 201911.2011.2411.0211.1311.131,854,000
Jun 28, 201911.0011.1710.9811.1511.152,966,400
Jun 27, 201910.7210.9210.7210.9210.921,738,400
Jun 26, 201910.9310.9410.7010.7210.721,396,000
Jun 25, 201910.6910.9010.6610.8710.872,906,500
Jun 24, 201910.8510.9810.6810.6810.68918,200
Jun 21, 201910.8711.0010.8010.8210.823,261,300
Jun 20, 201910.8410.9310.6710.9110.912,614,000
Jun 19, 201910.7810.8310.6710.7710.772,017,000
Jun 18, 201910.5610.8910.5510.7710.771,215,500
Jun 17, 201910.5810.6810.4910.5910.592,047,000
Jun 14, 201910.6310.7110.5010.6010.601,416,800
Jun 13, 201910.7010.7710.5710.6410.641,173,100
Jun 12, 201910.9410.9610.6310.6410.641,112,700
Jun 11, 201910.8710.9010.6810.7610.761,737,700
Jun 10, 201910.8910.9810.8010.8210.821,189,700
Jun 07, 201910.8710.9110.7810.8310.831,402,000
Jun 06, 201910.9210.9910.8010.9010.901,307,800
Jun 05, 201910.8511.0010.7610.9410.941,834,000
Jun 04, 201910.8210.9610.7610.8910.892,018,900
Jun 03, 201910.4410.7610.4210.6810.684,299,200
May 31, 201910.3910.6110.3510.4110.414,941,300
May 30, 201910.7410.8010.4510.5010.506,037,800
May 29, 201910.3810.7510.3710.6910.692,817,700
May 28, 201910.5810.5810.3910.4410.443,253,300
May 24, 201910.6110.6810.4610.5810.581,901,900
May 23, 201910.6210.6710.4510.4910.493,692,900
May 22, 201910.8310.9010.6810.7610.761,405,900
May 21, 201910.8010.8710.7410.8310.831,320,800
May 20, 201910.7610.8910.7110.7510.751,506,400
May 17, 201910.8411.0210.7910.8110.811,428,700
May 16, 201910.9311.0710.9210.9410.944,134,200
May 15, 201910.9011.0210.7210.9210.924,359,300
May 14, 201910.7811.0010.7810.9810.982,719,400
May 13, 201911.0411.0810.7910.8210.822,209,000
May 10, 201911.1311.2611.0811.1911.191,854,600
May 09, 201911.2511.2711.1211.2011.201,662,100
May 09, 20190.11 Dividend
May 08, 201911.5111.5711.3711.4011.292,095,200
May 07, 201911.6411.7211.4711.5411.431,383,200
May 06, 201911.6911.8011.6511.7611.651,217,300
May 03, 201911.6911.9111.6511.8211.712,102,000
May 02, 201911.6811.8011.5511.6611.551,380,900
May 01, 201911.7911.8711.5811.6411.531,728,300
Apr 30, 201911.8211.9611.6611.7511.642,155,300
Apr 29, 201911.8512.0111.7611.8511.742,285,900
Apr 26, 201911.6411.8611.6211.8211.711,926,900
Apr 25, 201911.9012.0211.6111.7511.643,904,900
Apr 24, 201912.2512.3212.1312.2712.151,883,500
Apr 23, 201912.0612.2211.9312.2112.091,959,800
Apr 22, 201912.1812.2512.0212.0311.911,448,800
Apr 18, 201912.3412.3812.1912.2312.111,233,600
Apr 17, 201912.5312.5712.3612.3912.271,312,700
Apr 16, 201912.3812.5612.2612.5412.421,495,200
Apr 15, 201912.4912.5612.3512.3712.251,655,900
Apr 12, 201912.5212.5512.2512.5012.381,718,800
Apr 11, 201912.4212.4912.3012.3512.231,277,100
Apr 10, 201912.2112.3612.2012.3612.242,391,400
Apr 09, 201912.2912.3712.1312.1812.061,502,500
Apr 08, 201912.2612.3912.2412.3612.241,504,900
Apr 05, 201912.3512.3912.2512.3112.191,293,300
Apr 04, 201912.0812.3312.0612.3112.192,269,100
Apr 03, 201912.1912.2312.0412.1011.981,346,700
Apr 02, 201912.0612.1812.0112.0611.941,336,500
Apr 01, 201911.9112.1311.9112.1011.982,206,600
Mar 29, 201912.0412.2111.8211.8511.743,118,200
Mar 28, 201911.8112.0111.7711.9911.872,497,900
Mar 27, 201911.9411.9411.6711.8311.722,491,000
Mar 26, 201911.3611.8411.2911.8311.723,168,900
Mar 25, 201911.4511.6011.3211.3311.222,678,900
Mar 22, 201911.7111.7711.3111.4511.343,305,500
Mar 21, 201911.7011.9811.6611.8211.712,582,500
Mar 20, 201911.9112.0011.7011.7511.643,744,700
Mar 19, 201912.2412.2511.9011.9311.811,979,900
Mar 18, 201912.1612.3112.1412.1812.061,845,300
Mar 15, 201912.1912.2812.1212.1312.014,049,300
Mar 14, 201912.2612.2912.2012.2112.09962,200
Mar 13, 201912.2112.3412.1712.2312.111,907,600
Mar 12, 201912.3012.3412.1112.1512.031,187,400
Mar 11, 201912.2412.3312.1512.2912.172,028,400
Mar 08, 201912.1412.2612.0912.2212.101,559,700
Mar 07, 201912.2512.3312.0012.2112.091,750,300
Mar 06, 201912.5612.6512.2512.2912.171,893,900
Mar 05, 201912.5212.6212.3812.5912.471,834,200
Mar 04, 201912.5812.6712.4412.5512.432,424,800
Mar 01, 201912.5912.6912.4912.5912.471,781,000
Feb 28, 201912.6812.7712.5712.5712.451,991,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...