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 (%)
Apr 30, 2020 7.031 7.188 6.585 6.907 3,903,877 +0.05(+0.72%)
Apr 29, 2020 6.800 6.965 6.593 6.858 3,686,004 +0.35(+5.33%)
Apr 28, 2020 6.469 6.622 6.403 6.511 2,656,804 +0.26(+4.23%)
Apr 27, 2020 5.899 6.321 5.866 6.246 2,127,488 +0.42(+7.16%)
Apr 24, 2020 5.784 5.887 5.693 5.829 1,394,639 +0.11(+1.95%)
Apr 23, 2020 5.627 5.833 5.594 5.718 1,677,940 +0.09(+1.62%)
Apr 22, 2020 5.883 5.932 5.569 5.627 2,880,771 -0.12(-2.16%)
Apr 21, 2020 5.668 5.858 5.610 5.751 2,152,327 -0.16(-2.66%)
Apr 20, 2020 5.808 6.125 5.742 5.908 3,284,814 -0.10(-1.65%)
Apr 17, 2020 5.899 6.098 5.850 6.007 2,417,714 +0.36(+6.44%)
Apr 16, 2020 5.726 5.825 5.445 5.643 2,903,259 -0.12(-2.01%)
Apr 15, 2020 5.965 6.007 5.734 5.759 2,216,907 -0.50(-8.05%)
Apr 14, 2020 6.494 6.494 6.089 6.263 2,093,138 +0.05(+0.80%)
Apr 13, 2020 6.759 6.759 6.147 6.213 2,059,710 -0.52(-7.73%)
Apr 09, 2020 6.519 6.783 6.222 6.734 3,690,960 +0.59(+9.62%)
Apr 08, 2020 6.040 6.213 5.912 6.143 3,175,665 +0.23(+3.84%)
Apr 07, 2020 5.998 6.255 5.825 5.916 4,130,500 +0.20(+3.47%)
Apr 06, 2020 5.445 5.751 5.412 5.718 3,461,125 +0.52(+10.02%)
Apr 03, 2020 5.585 5.651 5.098 5.197 3,413,193 -0.44(-7.77%)
Apr 02, 2020 5.627 5.825 5.470 5.635 2,675,380 +0.03(+0.52%)
Apr 01, 2020 5.841 5.883 5.569 5.606 4,015,747 -0.43(-7.18%)
Mar 31, 2020 5.998 6.122 5.767 6.040 4,616,599 -0.02(-0.27%)
Mar 30, 2020 5.875 6.065 5.718 6.056 3,519,505 +0.15(+2.52%)
Mar 27, 2020 5.883 6.164 5.833 5.908 2,962,958 -0.25(-4.03%)
Mar 26, 2020 5.784 6.197 5.676 6.155 4,188,383 +0.44(+7.66%)
Mar 25, 2020 5.775 6.065 5.594 5.718 3,746,866 -0.11(-1.84%)
Mar 24, 2020 5.561 5.891 5.503 5.825 3,075,800 +0.56(+10.68%)
Mar 23, 2020 5.635 5.660 4.966 5.263 4,086,417 -0.36(-6.32%)
Mar 20, 2020 6.023 6.122 5.536 5.618 5,182,787 -0.39(-6.46%)
Mar 19, 2020 5.412 6.106 4.957 6.007 5,878,162 +0.50(+9.00%)
Mar 18, 2020 5.784 5.957 5.329 5.511 5,204,365 -0.63(-10.23%)
Mar 17, 2020 5.808 6.155 5.569 6.139 6,478,814 +0.40(+7.06%)
Mar 16, 2020 5.833 6.040 5.544 5.734 5,840,267 -0.70(-10.91%)
Mar 13, 2020 6.428 6.593 5.949 6.436 5,481,370 +0.39(+6.42%)
Mar 12, 2020 5.693 6.618 5.503 6.048 4,594,534 -0.12(-2.01%)
Mar 11, 2020 6.262 6.376 5.993 6.172 5,136,897 -0.30(-4.65%)
Mar 10, 2020 6.392 6.583 6.164 6.473 3,630,820 +0.37(+6.00%)
Mar 09, 2020 6.506 6.848 6.066 6.107 4,359,315 -1.02(-14.29%)
Mar 06, 2020 6.946 7.263 6.905 7.125 3,175,827 -0.14(-1.91%)
Mar 05, 2020 7.450 7.678 7.092 7.263 4,094,296 -0.45(-5.81%)
Mar 04, 2020 7.695 7.743 7.426 7.711 2,464,943 +0.11(+1.39%)
Mar 03, 2020 7.874 8.045 7.467 7.605 4,870,731 -0.31(-3.91%)
Mar 02, 2020 7.572 7.923 7.483 7.914 3,992,111 +0.34(+4.52%)
Feb 28, 2020 7.743 7.866 7.430 7.572 7,027,003 -0.42(-5.30%)
Feb 27, 2020 8.020 8.358 7.963 7.996 4,240,611 -0.21(-2.58%)
Feb 26, 2020 8.427 8.493 8.199 8.208 2,597,405 -0.15(-1.75%)
Feb 25, 2020 8.541 8.639 8.313 8.354 3,039,024 -0.26(-3.02%)
Feb 24, 2020 8.574 8.680 8.558 8.615 1,859,534 -0.22(-2.49%)
Feb 21, 2020 8.932 8.936 8.794 8.835 1,563,412 -0.12(-1.36%)
Feb 20, 2020 8.843 8.973 8.843 8.957 1,606,113 +0.11(+1.20%)
Feb 19, 2020 8.900 8.949 8.847 8.851 1,456,454 -0.02(-0.28%)
Feb 18, 2020 8.908 8.940 8.802 8.875 1,583,642 -0.08(-0.91%)
Feb 14, 2020 8.989 9.018 8.920 8.957 1,230,956 -0.02(-0.27%)
Feb 13, 2020 8.875 9.001 8.859 8.981 1,272,853 +0.07(+0.73%)
Feb 12, 2020 8.965 8.989 8.843 8.916 1,341,509 +0.03(+0.37%)
Feb 11, 2020 8.843 8.957 8.843 8.883 1,802,663 +0.07(+0.83%)
Feb 10, 2020 8.916 8.932 8.761 8.810 1,993,994 -0.11(-1.28%)
Feb 07, 2020 8.859 8.965 8.835 8.924 2,193,198 -0.04(-0.45%)
Feb 06, 2020 9.095 9.168 8.924 8.965 2,007,520 -0.11(-1.17%)
Feb 05, 2020 8.957 9.079 8.924 9.071 2,405,601 +0.20(+2.20%)
Feb 04, 2020 8.826 8.916 8.786 8.875 2,596,337 +0.23(+2.64%)
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.