ISBC

Investors Bancorp, Inc. Historical Stock Prices

$11.01
*  
0.11
1.01%
Get ISBC Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ISBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  10.79  11.15  10.79  11.01 3,532,805
01/30/2015 10.79 11.15 10.79 11.01 3,535,071
01/29/2015 10.79 10.9 10.75 10.9 2,509,556
01/28/2015 10.9 10.95 10.76 10.77 4,044,699
01/27/2015 10.9 10.98 10.83 10.86 1,433,054
01/26/2015 10.96 11.06 10.88 10.99 1,638,685
01/23/2015 11.11 11.12 10.99 10.99 1,667,409
01/22/2015 10.81 11.12 10.78 11.1 1,952,833
01/21/2015 10.71 10.83 10.7 10.73 1,664,677
01/20/2015 10.83 10.85 10.71 10.75 1,534,095
01/16/2015 10.7 10.81 10.7 10.81 1,462,699
01/15/2015 10.81 10.82 10.7 10.72 2,765,940
01/14/2015 10.76 10.85 10.73 10.79 3,285,301
01/13/2015 10.88 10.99 10.79 10.84 2,303,007
01/12/2015 10.79 10.875 10.76 10.82 2,271,955
01/09/2015 10.99 11.03 10.8 10.81 1,749,288
01/08/2015 10.82 11.005 10.82 10.96 1,673,342
01/07/2015 10.86 10.865 10.76 10.8 2,868,801
01/06/2015 10.97 10.97 10.74 10.78 5,840,003
01/05/2015 11.01 11.08 10.9 10.98 3,448,842
01/02/2015 11.25 11.29 10.96 11.045 2,117,138
12/31/2014 11.32 11.34 11.21 11.225 1,775,404
12/30/2014 11.29 11.36 11.2 11.31 1,829,466
12/29/2014 11.19 11.28 11.14 11.28 2,048,806
12/26/2014 11.2 11.22 11.15 11.17 1,016,032
12/24/2014 11.12 11.16 11.04 11.14 914,312
12/23/2014 11.07 11.15 11.03 11.095 1,617,322
12/22/2014 11.01 11.07 10.97 11.06 1,501,040
12/19/2014 11.02 11.11 10.885 11.02 4,839,964
12/18/2014 11.08 11.12 10.88 11.05 2,903,985
12/17/2014 10.84 11.05 10.77 11.01 3,814,729
12/16/2014 10.85 10.94 10.8001 10.83 3,552,584
12/15/2014 10.93 10.97 10.8 10.86 5,274,943
12/12/2014 10.87 11.04 10.87 10.87 2,764,413
12/11/2014 11.02 11.105 10.94 10.97 2,006,926
12/10/2014 11.14 11.2 10.95 11 3,647,782
12/09/2014 11.02 11.19 10.94 11.17 2,224,625
12/08/2014 11.09 11.15 10.99 11.12 3,328,960
12/05/2014 10.99 11.12 10.99 11.1 2,465,481
12/04/2014 10.86 11.01 10.835 10.99 2,953,128
12/03/2014 10.86 10.91 10.79 10.89 1,710,594
12/02/2014 10.76 10.9065 10.75 10.87 1,718,561
12/01/2014 10.8 10.84 10.745 10.76 3,150,490
11/28/2014 10.9 10.9 10.79 10.81 1,282,371
11/26/2014 10.83 10.895 10.77 10.89 2,092,475
11/25/2014 10.75 10.83 10.73 10.82 2,979,663
11/24/2014 10.72 10.8 10.65 10.72 1,995,422
11/21/2014 10.84 10.84 10.67 10.7 1,402,110
11/20/2014 10.63 10.76 10.63 10.75 1,048,241
11/19/2014 10.75 10.77 10.605 10.7 1,444,876
11/18/2014 10.76 10.825 10.71 10.77 1,789,762
11/17/2014 10.76 10.78 10.68 10.73 1,254,881
11/14/2014 10.77 10.84 10.74 10.77 1,211,067
11/13/2014 10.87 10.89 10.77 10.78 2,062,679
11/12/2014 10.75 10.89 10.74 10.87 2,009,097
11/11/2014 10.78 10.84 10.74 10.76 2,507,461
11/10/2014 10.78 10.84 10.73 10.8 2,815,974
11/07/2014 10.75 10.8 10.73 10.76 2,294,666
11/06/2014 10.69 10.75 10.45 10.74 2,259,280
11/05/2014 10.74 10.81 10.67 10.73 1,847,522
11/04/2014 10.69 10.72 10.5925 10.69 2,752,315
11/03/2014 10.75 10.88 10.68 10.73 3,611,668
10/31/2014 10.56 10.75 10.35 10.75 6,400,187
10/30/2014 10.3 10.41 10.25 10.32 2,786,093
10/29/2014 10.28 10.33 10.19 10.31 3,998,603
10/28/2014 10.22 10.33 10.19 10.3 3,496,994
10/27/2014 10.14 10.17 10.06 10.17 2,268,886
10/24/2014 10.13 10.215 10.03 10.16 2,517,067
10/23/2014 10.15 10.21 10.08 10.1 4,872,250
10/22/2014 10.03 10.15 10 10.05 3,650,308
10/21/2014 10 10.15 9.96 10.04 5,077,802
10/20/2014 9.85 9.96 9.84 9.95 3,263,211
10/17/2014 10.15 10.15 9.84 9.86 5,296,844
10/16/2014 9.86 10.08 9.8 10.04 8,813,882
10/15/2014 10 10.03 9.83 9.99 6,097,078
10/14/2014 10.08 10.24 10.03 10.09 5,860,283
10/13/2014 9.97 10.15 9.95 10.03 3,505,712
10/10/2014 9.95 10.1 9.95 9.95 2,824,915
10/09/2014 10.15 10.16 9.97 10 4,044,605
10/08/2014 10.01 10.195 9.96 10.16 4,247,381
10/07/2014 10.05 10.09 10.01 10.01 3,254,865
10/06/2014 10.16 10.16 10.04 10.06 2,034,541
10/03/2014 10.19 10.24 10.1 10.15 2,335,401
10/02/2014 10.03 10.14 10 10.09 2,864,921
10/01/2014 10.12 10.15 10.01 10.03 4,460,511
09/30/2014 10.15 10.27 10.12 10.13 5,187,120
09/29/2014 10.09 10.13 10 10.12 3,062,647
09/26/2014 10.1 10.14 10.05 10.12 2,650,930
09/25/2014 10.24 10.25 10.08 10.1 2,955,334
09/24/2014 10.21 10.28 10.13 10.265 3,492,627
09/23/2014 10.37 10.3895 10.22 10.22 4,531,108
09/22/2014 10.41 10.465 10.34 10.35 2,561,894
09/19/2014 10.45 10.53 10.38 10.46 6,531,317
09/18/2014 10.45 10.5 10.4 10.44 2,753,297
09/17/2014 10.43 10.485 10.4 10.43 2,446,952
09/16/2014 10.46 10.52 10.41 10.41 1,703,585
09/15/2014 10.52 10.5435 10.45 10.47 1,414,731
09/12/2014 10.58 10.615 10.48 10.53 3,666,767
09/11/2014 10.52 10.59 10.49 10.57 1,807,844
09/10/2014 10.5 10.58 10.46 10.56 3,141,195
09/09/2014 10.63 10.63 10.49 10.505 2,344,649
09/08/2014 10.59 10.67 10.51 10.65 1,742,920
09/05/2014 10.52 10.61 10.5 10.61 1,595,954
09/04/2014 10.63 10.71 10.53 10.57 1,356,128
09/03/2014 10.69 10.7 10.57 10.63 1,516,855
09/02/2014 10.67 10.72 10.58 10.68 2,251,079
08/29/2014 10.56 10.64 10.53 10.61 1,431,206
08/28/2014 10.62 10.64 10.55 10.56 1,913,387
08/27/2014 10.76 10.8 10.62 10.63 1,678,760
08/26/2014 10.7 10.8 10.64 10.77 2,389,451
08/25/2014 10.7 10.73 10.64 10.69 1,536,911
08/22/2014 10.64 10.7 10.605 10.65 1,406,127
08/21/2014 10.51 10.67 10.5 10.65 1,861,192
08/20/2014 10.46 10.54 10.45 10.5 2,256,005
08/19/2014 10.45 10.5 10.45 10.5 1,262,859
08/18/2014 10.39 10.46 10.36 10.44 2,876,305
08/15/2014 10.31 10.44 10.31 10.37 2,716,601
08/14/2014 10.36 10.385 10.34 10.37 2,543,322
08/13/2014 10.36 10.38 10.34 10.37 4,090,818
08/12/2014 10.35 10.385 10.33 10.36 2,451,827
08/11/2014 10.4 10.43 10.34 10.37 3,237,420
08/08/2014 10.32 10.41 10.32 10.38 2,182,064
08/07/2014 10.47 10.49 10.3 10.33 1,579,178
08/06/2014 10.35 10.45 10.29 10.43 2,618,760
08/05/2014 10.32 10.45 10.29 10.34 2,489,245
08/04/2014 10.4 10.46 10.29 10.36 2,014,315
08/01/2014 10.38 10.42 10.2 10.36 4,054,856
07/31/2014 10.46 10.51 10.3237 10.33 4,629,490
07/30/2014 10.58 10.62 10.48 10.555 2,832,636
07/29/2014 10.57 10.62 10.51 10.56 3,227,703
07/28/2014 10.72 10.75 10.56 10.57 2,729,060
07/25/2014 10.69 10.79 10.62 10.72 4,445,680
07/24/2014 10.72 10.76 10.68 10.75 3,139,536
07/23/2014 10.64 10.72 10.61 10.72 2,086,359
07/22/2014 10.74 10.78 10.6 10.66 1,897,643
07/21/2014 10.72 10.77 10.65 10.72 1,871,649
07/18/2014 10.51 10.77 10.5 10.77 4,193,204
07/17/2014 10.66 10.66 10.52 10.53 2,931,594
07/16/2014 10.86 10.86 10.695 10.705 2,575,964
07/15/2014 10.8 10.87 10.79 10.81 2,368,884
07/14/2014 10.92 10.95 10.795 10.8 2,698,492
07/11/2014 10.83 10.9 10.79 10.86 2,059,400
07/10/2014 10.84 10.93 10.76 10.86 3,024,262
07/09/2014 11.03 11.075 11 11.02 2,344,454
07/08/2014 11.1 11.1 10.99 11 3,088,247
07/07/2014 11.11 11.15 11.1 11.13 2,542,475
07/03/2014 11.13 11.2 11.13 11.17 1,220,955
07/02/2014 11.14 11.2 11.084 11.11 3,485,523
07/01/2014 11.06 11.21 11.05 11.2 8,616,149
06/30/2014 11.04 11.09 10.95 11.05 3,772,235
06/27/2014 10.99 11.15 10.99 11.06 33,767,840
06/26/2014 11.04 11.07 10.94 11.02 5,607,410
06/25/2014 11.01 11.1 10.91 11.07 4,483,745
06/24/2014 11.13 11.19 11.02 11.05 6,713,078
06/23/2014 11.1 11.15 11.045 11.09 5,160,871
06/20/2014 11.02 11.17 11.01 11.05 24,320,330
06/19/2014 11.04 11.06 10.97 11 4,391,069
06/18/2014 10.99 11.04 10.88 11.03 3,951,284
06/17/2014 10.88 11.11 10.88 10.99 8,511,796
06/16/2014 10.94 10.97 10.84 10.85 3,829,855
06/13/2014 10.93 10.99 10.9 10.97 3,193,404
06/12/2014 10.93 10.95 10.86 10.93 4,765,623
06/11/2014 10.86 10.95 10.77 10.93 6,001,418
06/10/2014 10.98 11 10.89 10.95 3,989,578
06/09/2014 10.88 11.04 10.88 11.04 6,320,257
06/06/2014 10.92 10.93 10.86 10.92 3,880,474
06/05/2014 10.85 10.92 10.85 10.92 4,441,400
06/04/2014 10.75 10.905 10.75 10.88 4,703,541
06/03/2014 10.84 10.86 10.8 10.81 3,477,704
06/02/2014 10.8 10.85 10.74 10.83 5,276,783
05/30/2014 10.73 10.81 10.7 10.8 16,973,020
05/29/2014 10.65 10.74 10.62 10.71 12,876,410
05/28/2014 10.65 10.68 10.55 10.61 4,164,402
05/27/2014 10.6 10.68 10.59 10.68 10,141,140
05/23/2014 10.5 10.62 10.46 10.59 11,353,510
05/22/2014 10.45 10.5 10.4 10.48 4,447,787
05/21/2014 10.45 10.49 10.4 10.42 3,302,665
05/20/2014 10.41 10.47 10.36 10.43 4,761,678
05/19/2014 10.41 10.45 10.405 10.435 3,536,928
05/16/2014 10.42 10.45 10.34 10.45 4,714,477
05/15/2014 10.4 10.49 10.28 10.4 7,557,463
05/14/2014 10.55 10.55 10.42 10.45 7,790,420
05/13/2014 10.6 10.61 10.47 10.54 6,620,213
05/12/2014 10.48 10.63 10.44 10.6 27,122,690
05/09/2014 10.39 10.5 10.38 10.46 32,175,940
05/08/2014 10.4 10.49 10.3 10.42 44,547,330
05/07/2014 27 27.02 26.75 26.83 2,533,172
05/06/2014 27.05 27.27 26.965 26.98 3,072,624
05/05/2014 27.34 27.3899 26.98 27.09 2,938,584
05/02/2014 26.2 27.4 26.2 27.38 9,365,364
05/01/2014 26.77 27.02 26.7 26.82 660,783
04/30/2014 26.66 26.79 26.585 26.73 1,104,122
04/29/2014 26.82 26.85 26.59 26.66 770,589
04/28/2014 26.6 26.96 26.39 26.79 860,906
04/25/2014 26.4 26.5 26.31 26.39 1,152,842
04/24/2014 26.68 26.68 26.4 26.44 409,346
04/23/2014 26.42 26.61 26.32 26.56 707,778
04/22/2014 26.25 26.6 26.25 26.4 337,745
04/21/2014 26.3 26.9599 26.24 26.29 881,078
04/17/2014 26.25 26.32 26.14 26.29 886,151
04/16/2014 26.25 26.3 26.15 26.3 561,655
04/15/2014 26.25 26.3 26 26.2 618,551
04/14/2014 26.3 26.38 26 26.26 579,538
04/11/2014 26.12 26.3 25.97 26.13 870,339
04/10/2014 26.92 26.92 26.13 26.25 958,258
04/09/2014 26.85 27.02 26.74 26.92 367,299
04/08/2014 26.79 27.03 26.63 26.85 449,784
04/07/2014 26.82 26.82 26.37 26.72 464,596
04/04/2014 27.7 27.736 26.84 26.86 350,897
04/03/2014 27.68 27.71 27.521 27.64 210,026
04/02/2014 27.89 28 27.59 27.63 322,918
04/01/2014 27.65 27.93 27.51 27.88 348,876
03/31/2014 27.8 28.02 27.6 27.64 335,506
03/28/2014 27.5 27.73 27.33 27.63 333,165
03/27/2014 27.79 27.9 27.52 27.55 332,256
03/26/2014 28.25 28.25 27.82 27.83 388,696
03/25/2014 28.06 28.25 27.88 28.14 371,452
03/24/2014 28.43 28.61 27.81 27.86 334,452
03/21/2014 28.24 28.714 28.19 28.3 1,209,157
03/20/2014 27.84 28.22 27.75 28.21 292,144
03/19/2014 27.75 28.18 27.62 27.94 225,534
03/18/2014 27.55 27.82 27.39 27.78 180,414
03/17/2014 27.19 27.56 27.12 27.48 497,413
03/14/2014 27.06 27.32 26.91 27.04 474,052
03/13/2014 27.25 27.25 26.92 27.16 229,746
03/12/2014 26.9 27.09 26.76 27.04 171,254
03/11/2014 27.13 27.13 26.77 27.02 168,700
03/10/2014 26.95 27.15 26.84 27.13 211,537
03/07/2014 27.12 27.38 26.97 27.02 213,478
03/06/2014 26.82 27.0999 26.702 27.07 174,899
03/05/2014 26.98 26.98 26.67 26.82 267,155
03/04/2014 26.57 27.21 26.57 26.96 355,515
03/03/2014 26.34 26.47 26.12 26.3 303,778
02/28/2014 26.33 26.8 26.24 26.52 274,628
02/27/2014 25.93 26.28 25.92 26.26 233,298
02/26/2014 25.8 26.01 25.65 25.99 295,391
02/25/2014 25.82 25.86 25.63 25.71 126,701
02/24/2014 25.54 25.86 25.54 25.79 452,066
02/21/2014 25.5 25.63 25.44 25.54 443,351
02/20/2014 25.34 25.67 25.2 25.41 228,615
02/19/2014 25.72 25.76 25.25 25.31 359,998
02/18/2014 25.95 26.02 25.72 25.82 204,075
02/14/2014 25.59 25.9 25.45 25.88 123,255
02/13/2014 25.45 25.63 25.38 25.56 125,639
02/12/2014 25.5 25.8 25.46 25.59 192,162
02/11/2014 25.3 25.65 25.3 25.54 229,382
02/10/2014 25.27 25.56 24.96 25.3 277,649
02/07/2014 25.17 25.46 25.09 25.27 290,029
02/06/2014 24.92 25.16 24.76 25.13 224,094
02/05/2014 24.94 25.08 24.68 24.83 227,785
02/04/2014 25.06 25.47 24.73 24.97 283,793
02/03/2014 25.37 25.5525 24.77 24.93 693,104
01/31/2014 25.4 25.5 25.22 25.37 259,569
01/30/2014 25.38 25.7 25.35 25.51 302,082
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?