Skip to main content

Valley National Bancorp (NQ: VLY )

6.660 -0.070 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.98 12.10 11.88 11.92 2,801,135 -0.15(-1.22%)
Mar 30, 2021 11.87 12.13 11.82 12.07 2,574,843 +0.34(+2.88%)
Mar 29, 2021 11.94 12.08 11.61 11.73 2,475,249 -0.41(-3.36%)
Mar 26, 2021 11.99 12.14 11.82 12.14 3,291,311 +0.30(+2.57%)
Mar 25, 2021 11.39 11.91 11.26 11.83 3,394,060 +0.41(+3.61%)
Mar 24, 2021 11.44 11.76 11.42 11.42 4,825,566 +0.15(+1.35%)
Mar 23, 2021 11.66 11.83 11.22 11.27 5,023,466 -0.59(-4.97%)
Mar 22, 2021 12.28 12.34 11.76 11.86 4,790,368 -0.61(-4.87%)
Mar 19, 2021 12.24 12.60 11.98 12.47 15,098,118 +0.17(+1.41%)
Mar 18, 2021 12.32 12.74 12.22 12.29 4,801,867 +0.15(+1.21%)
Mar 17, 2021 12.28 12.34 12.02 12.14 4,499,279 +0.01(+0.07%)
Mar 16, 2021 12.02 12.14 11.88 12.14 2,736,123 -0.01(-0.07%)
Mar 15, 2021 12.23 12.23 11.89 12.14 3,192,072 -0.05(-0.43%)
Mar 12, 2021 12.04 12.22 11.98 12.20 4,774,367 +0.33(+2.78%)
Mar 11, 2021 11.76 12.02 11.67 11.87 5,172,676 +0.02(+0.15%)
Mar 10, 2021 11.43 11.91 11.38 11.85 4,767,350 +0.44(+3.85%)
Mar 09, 2021 11.32 11.55 11.08 11.41 3,267,938 -0.15(-1.27%)
Mar 08, 2021 11.31 11.65 11.21 11.56 3,443,365 +0.38(+3.39%)
Mar 05, 2021 11.18 11.26 10.87 11.18 3,414,110 +0.25(+2.28%)
Mar 04, 2021 11.09 11.27 10.78 10.93 2,770,109 -0.15(-1.40%)
Mar 03, 2021 10.97 11.31 10.91 11.08 3,244,542 +0.24(+2.22%)
Mar 02, 2021 10.80 10.93 10.68 10.84 2,134,378 +0.00(+0.00%)
Mar 01, 2021 10.86 10.91 10.70 10.84 1,925,550 +0.30(+2.86%)
Feb 26, 2021 10.61 10.77 10.45 10.54 2,417,650 -0.23(-2.16%)
Feb 25, 2021 11.17 11.17 10.74 10.77 2,277,090 -0.31(-2.80%)
Feb 24, 2021 10.88 11.14 10.81 11.08 3,090,211 +0.29(+2.71%)
Feb 23, 2021 10.67 10.89 10.65 10.79 3,653,922 +0.17(+1.62%)
Feb 22, 2021 10.27 10.70 10.27 10.62 2,542,889 +0.19(+1.81%)
Feb 19, 2021 10.19 10.43 10.19 10.43 2,888,514 +0.30(+2.93%)
Feb 18, 2021 10.31 10.31 10.13 10.13 1,829,996 -0.19(-1.88%)
Feb 17, 2021 10.28 10.39 10.24 10.33 1,576,835 +0.03(+0.25%)
Feb 16, 2021 10.25 10.34 10.14 10.30 2,686,447 +0.19(+1.87%)
Feb 12, 2021 10.000 10.23 10.000 10.11 1,683,465 +0.03(+0.34%)
Feb 11, 2021 10.12 10.25 9.931 10.08 2,984,729 -0.06(-0.59%)
Feb 10, 2021 10.28 10.44 10.11 10.14 5,910,942 +0.07(+0.68%)
Feb 09, 2021 9.870 10.08 9.784 10.07 3,101,956 +0.19(+1.92%)
Feb 08, 2021 9.681 9.888 9.595 9.879 3,178,400 +0.30(+3.14%)
Feb 05, 2021 9.466 9.578 9.281 9.578 3,594,461 +0.19(+2.02%)
Feb 04, 2021 9.208 9.440 9.139 9.389 1,589,465 +0.27(+2.92%)
Feb 03, 2021 8.924 9.139 8.889 9.122 1,804,751 +0.11(+1.24%)
Feb 02, 2021 9.027 9.053 8.889 9.010 1,739,932 +0.10(+1.16%)
Feb 01, 2021 8.898 8.941 8.709 8.907 2,638,603 +0.12(+1.37%)
Jan 29, 2021 8.898 8.958 8.640 8.786 5,769,823 -0.13(-1.45%)
Jan 28, 2021 9.242 9.294 8.855 8.915 1,891,730 -0.03(-0.29%)
Jan 27, 2021 9.070 9.182 8.889 8.941 3,192,494 -0.30(-3.26%)
Jan 26, 2021 9.449 9.466 9.225 9.242 1,829,447 -0.16(-1.74%)
Jan 25, 2021 9.285 9.414 9.037 9.406 2,496,875 -0.05(-0.55%)
Jan 22, 2021 9.053 9.466 9.053 9.457 2,543,152 +0.29(+3.19%)
Jan 21, 2021 9.320 9.389 9.113 9.165 1,651,712 -0.19(-2.02%)
Jan 20, 2021 9.234 9.371 9.122 9.354 2,970,828 +0.09(+1.02%)
Jan 19, 2021 9.268 9.285 9.066 9.259 2,776,944 +0.09(+0.94%)
Jan 15, 2021 8.950 9.290 8.623 9.173 1,795,138 -0.24(-2.56%)
Jan 14, 2021 9.320 9.466 9.242 9.414 2,249,349 +0.17(+1.86%)
Jan 13, 2021 9.268 9.294 9.092 9.242 1,524,209 -0.07(-0.74%)
Jan 12, 2021 9.285 9.419 9.156 9.311 1,991,094 +0.10(+1.12%)
Jan 11, 2021 9.070 9.234 9.010 9.208 1,399,843 +0.09(+1.04%)
Jan 08, 2021 9.354 9.354 8.967 9.113 2,051,371 -0.24(-2.58%)
Jan 07, 2021 9.173 9.397 9.173 9.354 2,192,614 +0.23(+2.55%)
Jan 06, 2021 8.648 9.225 8.537 9.122 5,060,615 +0.66(+7.83%)
Jan 05, 2021 8.408 8.554 8.339 8.459 1,461,101 +0.08(+0.92%)
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.