Skip to main content

Valley National Bancorp (NQ: VLY )

6.520 -0.170 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.299 8.342 8.252 8.275 1,718,439 -0.02(-0.19%)
Feb 27, 2019 8.166 8.307 8.123 8.291 1,787,518 +0.13(+1.54%)
Feb 26, 2019 8.252 8.311 8.166 8.166 1,700,844 -0.11(-1.33%)
Feb 25, 2019 8.409 8.448 8.260 8.275 2,458,582 -0.08(-0.94%)
Feb 22, 2019 8.322 8.385 8.311 8.354 2,226,636 +0.04(+0.47%)
Feb 21, 2019 8.385 8.393 8.283 8.315 1,697,383 -0.07(-0.84%)
Feb 20, 2019 8.299 8.393 8.236 8.385 2,457,043 +0.09(+1.04%)
Feb 19, 2019 8.220 8.330 8.189 8.299 3,722,116 +0.04(+0.47%)
Feb 15, 2019 8.275 8.338 8.181 8.260 3,466,095 +0.04(+0.48%)
Feb 14, 2019 8.228 8.271 8.158 8.220 2,940,774 -0.09(-1.04%)
Feb 13, 2019 8.299 8.401 8.252 8.307 3,517,641 +0.01(+0.09%)
Feb 12, 2019 8.220 8.354 8.220 8.299 2,710,123 +0.13(+1.53%)
Feb 11, 2019 8.166 8.189 8.064 8.173 2,844,682 +0.05(+0.58%)
Feb 08, 2019 8.189 8.260 8.072 8.126 2,284,570 -0.10(-1.24%)
Feb 07, 2019 8.213 8.377 8.142 8.228 3,512,516 +0.05(+0.57%)
Feb 06, 2019 8.079 8.181 8.056 8.181 1,764,296 +0.11(+1.36%)
Feb 05, 2019 8.087 8.181 8.005 8.072 2,386,234 -0.01(-0.10%)
Feb 04, 2019 7.946 8.103 7.931 8.079 2,141,303 +0.13(+1.58%)
Feb 01, 2019 7.931 8.205 7.931 7.954 5,657,001 +0.03(+0.40%)
Jan 31, 2019 8.142 8.142 7.617 7.923 7,540,151 -0.24(-2.88%)
Jan 30, 2019 8.111 8.166 8.009 8.158 5,641,969 +0.05(+0.68%)
Jan 29, 2019 8.252 8.315 8.087 8.103 3,150,077 -0.20(-2.36%)
Jan 28, 2019 8.095 8.307 8.001 8.299 3,050,390 +0.16(+2.02%)
Jan 25, 2019 8.095 8.181 8.044 8.134 2,192,564 +0.08(+0.97%)
Jan 24, 2019 8.025 8.096 7.923 8.056 1,408,519 +0.01(+0.10%)
Jan 23, 2019 8.040 8.083 7.938 8.048 1,683,966 +0.04(+0.49%)
Jan 22, 2019 8.079 8.158 7.985 8.009 1,495,322 -0.12(-1.45%)
Jan 18, 2019 8.056 8.181 8.009 8.126 1,766,863 +0.07(+0.88%)
Jan 17, 2019 7.915 8.095 7.885 8.056 2,902,025 +0.12(+1.48%)
Jan 16, 2019 7.923 7.989 7.883 7.938 2,418,149 +0.08(+1.00%)
Jan 15, 2019 7.836 7.876 7.688 7.860 2,408,876 +0.03(+0.40%)
Jan 14, 2019 7.688 7.907 7.633 7.829 3,328,217 +0.11(+1.42%)
Jan 11, 2019 7.641 7.766 7.609 7.719 1,652,143 +0.04(+0.51%)
Jan 10, 2019 7.711 7.766 7.594 7.680 2,742,699 -0.05(-0.71%)
Jan 09, 2019 7.594 7.750 7.539 7.735 4,187,848 +0.15(+1.96%)
Jan 08, 2019 7.515 7.586 7.382 7.586 2,540,065 +0.12(+1.57%)
Jan 07, 2019 7.319 7.507 7.272 7.468 2,703,586 +0.16(+2.14%)
Jan 04, 2019 7.186 7.386 7.163 7.311 2,515,796 +0.26(+3.67%)
Jan 03, 2019 7.084 7.217 7.021 7.053 3,177,835 -0.04(-0.55%)
Jan 02, 2019 6.888 7.143 6.833 7.092 2,694,353 +0.13(+1.91%)
Dec 31, 2018 7.014 7.045 6.849 6.959 2,991,264 +0.02(+0.23%)
Dec 28, 2018 6.904 7.084 6.880 6.943 2,680,921 +0.04(+0.57%)
Dec 27, 2018 6.841 6.947 6.692 6.904 2,291,179 -0.06(-0.90%)
Dec 26, 2018 6.661 6.982 6.598 6.967 2,828,006 +0.34(+5.21%)
Dec 24, 2018 6.739 6.786 6.614 6.622 2,212,471 -0.15(-2.20%)
Dec 21, 2018 6.967 7.080 6.763 6.771 8,071,349 -0.22(-3.14%)
Dec 20, 2018 6.912 7.021 6.880 6.990 3,807,697 +0.05(+0.68%)
Dec 19, 2018 7.092 7.202 6.880 6.943 3,550,954 -0.16(-2.32%)
Dec 18, 2018 7.335 7.351 7.045 7.108 3,416,417 -0.16(-2.16%)
Dec 17, 2018 7.264 7.460 7.217 7.264 3,006,020 -0.03(-0.43%)
Dec 14, 2018 7.374 7.539 7.264 7.296 2,137,310 -0.13(-1.79%)
Dec 13, 2018 7.656 7.680 7.405 7.429 2,317,409 -0.18(-2.37%)
Dec 12, 2018 7.547 7.718 7.450 7.609 3,376,598 +0.17(+2.29%)
Dec 11, 2018 7.601 7.687 7.385 7.439 3,627,979 -0.11(-1.44%)
Dec 10, 2018 7.818 7.834 7.524 7.547 4,527,043 -0.27(-3.47%)
Dec 07, 2018 7.873 8.004 7.756 7.818 4,206,123 -0.05(-0.69%)
Dec 06, 2018 7.857 7.927 7.710 7.873 3,802,791 -0.12(-1.45%)
Dec 04, 2018 8.291 8.314 7.849 7.989 4,999,546 -0.34(-4.09%)
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.