Skip to main content

Valley National Bancorp (NQ: VLY )

6.740 +0.220 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.190 8.400 8.136 8.384 3,820,897 +0.16(+1.98%)
Nov 29, 2018 8.090 8.279 7.997 8.221 3,030,599 +0.09(+1.14%)
Nov 28, 2018 8.020 8.144 7.846 8.128 3,080,420 +0.12(+1.45%)
Nov 27, 2018 7.958 8.028 7.942 8.012 2,731,711 +0.02(+0.19%)
Nov 26, 2018 7.896 8.066 7.880 7.997 4,259,539 +0.19(+2.48%)
Nov 23, 2018 7.772 7.908 7.772 7.803 833,171 -0.01(-0.10%)
Nov 21, 2018 7.811 7.811 7.811 0 +0.02(+0.20%)
Nov 20, 2018 7.795 7.911 7.725 7.795 3,237,822 -0.03(-0.40%)
Nov 19, 2018 7.756 7.973 7.749 7.826 2,340,394 +0.02(+0.30%)
Nov 16, 2018 7.780 7.849 7.617 7.803 2,002,141 -0.04(-0.49%)
Nov 15, 2018 7.625 7.880 7.555 7.842 4,480,289 +0.19(+2.53%)
Nov 14, 2018 7.826 7.865 7.551 7.648 2,402,523 -0.11(-1.40%)
Nov 13, 2018 7.733 7.873 7.718 7.756 3,500,844 +0.07(+0.91%)
Nov 12, 2018 7.803 7.857 7.671 7.687 3,281,748 -0.12(-1.49%)
Nov 09, 2018 7.780 7.861 7.745 7.803 2,871,061 -0.01(-0.10%)
Nov 08, 2018 7.756 7.888 7.733 7.811 2,310,255 +0.03(+0.40%)
Nov 07, 2018 7.857 7.888 7.601 7.780 4,346,651 -0.04(-0.50%)
Nov 06, 2018 7.733 7.826 7.656 7.818 2,303,588 +0.09(+1.10%)
Nov 05, 2018 7.733 7.822 7.663 7.733 2,502,662 -0.02(-0.30%)
Nov 02, 2018 7.826 7.880 7.632 7.756 2,842,927 -0.01(-0.10%)
Nov 01, 2018 7.811 7.826 7.702 7.764 5,846,781 +0.03(+0.40%)
Oct 31, 2018 7.904 7.942 7.702 7.733 5,202,027 -0.09(-1.19%)
Oct 30, 2018 7.888 7.981 7.632 7.826 7,042,944 -0.05(-0.59%)
Oct 29, 2018 7.501 7.958 7.501 7.873 6,776,279 +0.40(+5.39%)
Oct 26, 2018 7.307 7.555 7.295 7.470 4,382,798 +0.03(+0.42%)
Oct 25, 2018 7.547 7.733 7.222 7.439 8,668,370 -0.01(-0.10%)
Oct 24, 2018 7.865 7.865 7.439 7.447 4,296,860 -0.36(-4.66%)
Oct 23, 2018 7.694 7.911 7.671 7.811 3,603,949 -0.02(-0.30%)
Oct 22, 2018 8.043 8.214 7.818 7.834 3,405,470 -0.21(-2.60%)
Oct 19, 2018 8.159 8.252 8.035 8.043 2,748,073 -0.15(-1.89%)
Oct 18, 2018 8.268 8.361 8.183 8.198 1,612,948 -0.10(-1.21%)
Oct 17, 2018 8.237 8.392 8.144 8.299 2,281,849 +0.02(+0.19%)
Oct 16, 2018 8.330 8.338 8.097 8.283 2,515,135 +0.02(+0.28%)
Oct 15, 2018 8.221 8.341 8.221 8.260 2,795,945 +0.02(+0.28%)
Oct 12, 2018 8.609 8.717 7.989 8.237 5,663,528 -0.26(-3.10%)
Oct 11, 2018 8.694 8.787 8.500 8.500 3,584,807 -0.22(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.