Quantcast
ISBC

Investors Bancorp, Inc. Common Stock Historical Stock Prices

$11.82
*  
0.07
0.6%
Get ISBC Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.70 11.98 11.655 11.82 2,582,519
03/21/2019 11.7 11.98 11.655 11.82 2,582,519
03/20/2019 11.91 12 11.7 11.75 3,744,738
03/19/2019 12.24 12.25 11.9 11.93 1,951,800
03/18/2019 12.16 12.31 12.14 12.18 1,845,341
03/15/2019 12.19 12.275 12.12 12.13 4,049,265
03/14/2019 12.26 12.29 12.2 12.21 955,303
03/13/2019 12.21 12.34 12.17 12.23 1,907,602
03/12/2019 12.3 12.34 12.1125 12.15 1,187,430
03/11/2019 12.24 12.33 12.15 12.29 1,999,024
03/08/2019 12.14 12.26 12.09 12.22 1,559,703
03/07/2019 12.25 12.33 12 12.21 1,749,975
03/06/2019 12.56 12.65 12.25 12.29 1,889,338
03/05/2019 12.52 12.62 12.375 12.59 1,834,235
03/04/2019 12.58 12.67 12.44 12.55 2,424,811
03/01/2019 12.59 12.69 12.485 12.59 1,781,012
02/28/2019 12.68 12.77 12.57 12.57 1,991,896
02/27/2019 12.54 12.67 12.5 12.65 2,614,425
02/26/2019 12.57 12.67 12.51 12.55 1,212,264
02/25/2019 12.81 12.86 12.59 12.59 1,725,269
02/22/2019 12.75 12.77 12.66 12.73 1,511,806
02/21/2019 12.8 12.8 12.68 12.73 1,607,542
02/20/2019 12.77 12.8 12.67 12.78 2,175,782
02/19/2019 12.63 12.815 12.59 12.76 3,584,822
02/15/2019 12.6 12.785 12.55 12.65 6,506,310
02/14/2019 12.64 12.81 12.46 12.51 5,029,683
02/13/2019 12.82 12.83 12.65 12.73 2,662,734
02/12/2019 12.82 12.915 12.74 12.82 1,678,618
02/11/2019 12.66 12.81 12.58 12.79 2,398,750
02/08/2019 12.53 12.63 12.42 12.6 1,950,840
02/07/2019 12.63 12.84 12.58 12.64 4,175,495
02/06/2019 12.42 12.54 12.39 12.52 7,221,990
02/05/2019 12.74 12.76 12.43 12.49 3,636,267
02/04/2019 12.71 12.76 12.56 12.75 2,210,560
02/01/2019 12.54 12.78 12.26 12.74 4,760,292
01/31/2019 12.15 12.26 11.8 12.14 4,013,888
01/30/2019 11.77 11.91 11.73 11.77 2,148,075
01/29/2019 11.68 11.84 11.68 11.75 2,290,199
01/28/2019 11.66 11.79 11.65 11.65 2,445,942
01/25/2019 11.72 11.81 11.66 11.69 1,780,457
01/24/2019 11.66 11.74 11.495 11.65 1,471,051
01/23/2019 11.71 11.84 11.56 11.71 1,831,225
01/22/2019 11.8 11.85 11.61 11.71 2,063,043
01/18/2019 11.82 11.915 11.73 11.84 2,269,516
01/17/2019 11.69 11.825 11.66 11.81 2,169,394
01/16/2019 11.59 11.78 11.565 11.73 2,402,477
01/15/2019 11.46 11.57 11.37 11.55 2,115,794
01/14/2019 11.25 11.53 11.1455 11.47 2,691,800
01/11/2019 11.28 11.35 11.22 11.33 1,712,985
01/10/2019 11.22 11.365 11.19 11.32 1,588,484
01/09/2019 11.39 11.41 11.09 11.27 2,156,798
01/08/2019 11.34 11.42 11.18 11.4 2,068,299
01/07/2019 11.07 11.33 11.02 11.26 4,148,545
01/04/2019 10.86 11.15 10.79 11.09 4,315,820
01/03/2019 10.46 10.89 10.41 10.74 3,041,930
01/02/2019 10.28 10.555 10.28 10.55 3,909,550
12/31/2018 10.36 10.47 10.19 10.4 3,078,659
12/28/2018 10.25 10.455 10.21 10.32 3,713,365
12/27/2018 10.13 10.275 9.99 10.24 3,173,486
12/26/2018 10.02 10.265 9.935 10.24 4,009,194
12/24/2018 10.13 10.17 9.99 9.99 1,689,864
12/21/2018 10.31 10.47 10.095 10.16 6,162,677
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio