INVESTORS BANCORP Historical Stock Price

Below is the stock price history for Investors Bancorp ISBC. Data is recorded each day for the historical open, high, low, close and volume. The Investors Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Investors Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 13.81 13.975 13.78 13.965 118,556
2017-11-16 13.80 13.98 13.80 13.91 229,346
2017-11-15 13.49 14.02 13.49 13.86 522,451
2017-11-14 13.40 13.515 13.40 13.505 135,880
2017-11-13 13.15 13.42 13.15 13.395 155,137
2017-11-10 13.21 13.265 13.155 13.23 140,687
2017-11-09 13.25 13.31 13.065 13.18 174,958
2017-11-08 13.38 13.435 13.33 13.345 162,057
2017-11-07 13.67 13.69 13.415 13.45 183,854
2017-11-06 13.725 13.77 13.69 13.70 155,863
2017-11-03 13.655 13.785 13.655 13.765 143,903
2017-11-02 13.66 13.79 13.64 13.73 205,564
2017-11-01 13.845 13.845 13.66 13.675 211,857
2017-10-31 13.78 13.855 13.73 13.775 187,694
2017-10-30 13.945 13.975 13.73 13.73 261,343
2017-10-27 14.15 14.18 13.97 14.065 392,251
2017-10-26 13.65 13.745 13.60 13.695 217,540
2017-10-25 13.73 13.73 13.505 13.605 282,625
2017-10-24 13.77 13.77 13.62 13.66 179,327
2017-10-23 13.84 13.84 13.535 13.64 218,447
2017-10-20 13.94 14.01 13.80 13.815 205,273
2017-10-19 13.61 13.77 13.525 13.745 204,147
2017-10-18 13.71 13.755 13.67 13.715 305,250
2017-10-17 13.76 13.76 13.575 13.65 238,228
2017-10-16 13.72 13.75 13.65 13.74 180,676
2017-10-13 13.55 13.68 13.55 13.655 187,697
2017-10-12 13.68 13.68 13.62 13.64 133,859
2017-10-11 13.65 13.67 13.605 13.65 136,711
2017-10-10 13.65 13.70 13.605 13.70 148,907
2017-10-09 13.66 13.66 13.56 13.575 80,131

» More Investors Bancorp Stock Price History

To see other companies like Investors Bancorp (ISBC), view our stock market today for news, and other data.