Skip to main content

Valley National Bancorp (NQ: VLY )

9.470 -0.220 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.287 8.303 8.208 8.279 1,626,289 +0.04(+0.48%)
Aug 29, 2019 8.114 8.295 8.098 8.240 2,076,653 +0.24(+2.95%)
Aug 28, 2019 7.940 8.086 7.940 8.003 2,277,959 +0.04(+0.49%)
Aug 27, 2019 8.193 8.196 7.940 7.964 2,119,051 -0.20(-2.41%)
Aug 26, 2019 8.066 8.169 8.027 8.161 1,459,943 +0.17(+2.07%)
Aug 23, 2019 8.200 8.287 7.956 7.996 2,260,125 -0.25(-3.06%)
Aug 22, 2019 8.248 8.287 8.161 8.248 1,398,203 +0.07(+0.87%)
Aug 21, 2019 8.200 8.224 8.153 8.177 1,347,001 +0.05(+0.58%)
Aug 20, 2019 8.185 8.200 7.933 8.130 1,177,418 -0.13(-1.53%)
Aug 19, 2019 8.279 8.291 8.193 8.256 2,585,600 +0.13(+1.55%)
Aug 16, 2019 7.980 8.137 7.964 8.130 1,355,643 +0.22(+2.79%)
Aug 15, 2019 8.082 8.106 7.881 7.909 1,895,139 -0.16(-1.95%)
Aug 14, 2019 8.098 8.193 7.964 8.066 2,220,654 -0.22(-2.66%)
Aug 13, 2019 8.216 8.397 8.177 8.287 2,116,163 +0.09(+1.06%)
Aug 12, 2019 8.263 8.319 8.169 8.200 2,061,767 -0.17(-1.98%)
Aug 09, 2019 8.366 8.413 8.263 8.366 1,181,983 -0.02(-0.28%)
Aug 08, 2019 8.271 8.429 8.240 8.389 2,017,291 +0.19(+2.31%)
Aug 07, 2019 8.106 8.240 8.035 8.200 1,741,620 -0.09(-1.05%)
Aug 06, 2019 8.248 8.295 8.098 8.287 1,535,153 +0.10(+1.25%)
Aug 05, 2019 8.208 8.263 8.015 8.185 3,121,504 -0.19(-2.26%)
Aug 02, 2019 8.531 8.555 8.271 8.374 2,396,210 -0.17(-2.03%)
Aug 01, 2019 8.768 8.862 8.492 8.547 3,838,027 -0.24(-2.78%)
Jul 31, 2019 8.838 8.941 8.768 8.791 3,486,536 -0.04(-0.45%)
Jul 30, 2019 8.586 8.838 8.563 8.831 1,724,641 +0.17(+1.91%)
Jul 29, 2019 8.728 8.799 8.649 8.665 1,539,652 -0.11(-1.26%)
Jul 26, 2019 8.586 8.783 8.476 8.775 2,339,719 +0.17(+1.92%)
Jul 25, 2019 8.744 8.775 8.571 8.610 2,629,763 -0.06(-0.73%)
Jul 24, 2019 8.445 8.732 8.413 8.673 3,135,442 +0.22(+2.61%)
Jul 23, 2019 8.437 8.492 8.366 8.452 1,536,716 +0.06(+0.66%)
Jul 22, 2019 8.429 8.500 8.350 8.397 1,514,506 -0.03(-0.37%)
Jul 19, 2019 8.350 8.500 8.350 8.429 1,613,468 +0.05(+0.56%)
Jul 18, 2019 8.389 8.421 8.334 8.382 2,617,707 +0.02(+0.28%)
Jul 17, 2019 8.452 8.484 8.342 8.358 1,955,356 -0.13(-1.58%)
Jul 16, 2019 8.445 8.531 8.366 8.492 1,671,709 +0.07(+0.84%)
Jul 15, 2019 8.586 8.634 8.389 8.421 1,503,797 -0.16(-1.84%)
Jul 12, 2019 8.500 8.606 8.374 8.579 1,547,076 +0.13(+1.49%)
Jul 11, 2019 8.460 8.508 8.366 8.452 2,059,750 +0.03(+0.37%)
Jul 10, 2019 8.539 8.571 8.405 8.421 1,695,158 -0.09(-1.11%)
Jul 09, 2019 8.429 8.516 8.382 8.516 1,539,826 +0.06(+0.75%)
Jul 08, 2019 8.523 8.547 8.374 8.452 1,671,704 -0.13(-1.56%)
Jul 05, 2019 8.579 8.618 8.500 8.586 1,155,324 +0.08(+0.93%)
Jul 03, 2019 8.547 8.579 8.460 8.508 2,259,109 +0.06(+0.75%)
Jul 02, 2019 8.500 8.539 8.370 8.445 2,507,482 -0.09(-1.02%)
Jul 01, 2019 8.594 8.689 8.500 8.531 4,000,697 +0.04(+0.46%)
Jun 28, 2019 8.319 8.555 8.248 8.492 6,396,240 +0.23(+2.76%)
Jun 27, 2019 8.011 8.295 7.972 8.263 6,211,485 +0.29(+3.66%)
Jun 26, 2019 7.996 8.059 7.846 7.972 13,577,275 -0.05(-0.59%)
Jun 25, 2019 8.051 8.051 7.940 8.019 1,835,367 -0.01(-0.10%)
Jun 24, 2019 8.137 8.193 8.027 8.027 1,225,932 -0.11(-1.36%)
Jun 21, 2019 8.098 8.208 8.051 8.137 4,535,991 -0.01(-0.10%)
Jun 20, 2019 8.248 8.248 8.019 8.145 1,984,686 -0.04(-0.48%)
Jun 19, 2019 8.224 8.334 8.169 8.185 2,648,495 -0.01(-0.10%)
Jun 18, 2019 8.011 8.216 7.956 8.193 2,221,683 +0.20(+2.46%)
Jun 17, 2019 8.177 8.177 7.956 7.996 2,136,762 -0.17(-2.12%)
Jun 14, 2019 8.161 8.208 8.059 8.169 1,889,446 +0.02(+0.19%)
Jun 13, 2019 8.208 8.232 8.098 8.153 1,580,566 +0.00(+0.00%)
Jun 12, 2019 8.122 8.200 8.060 8.153 3,039,316 +0.02(+0.29%)
Jun 11, 2019 8.114 8.208 8.067 8.130 2,817,706 +0.08(+0.97%)
Jun 10, 2019 8.036 8.130 8.021 8.052 1,268,028 +0.09(+1.18%)
Jun 07, 2019 7.958 7.989 7.880 7.958 1,092,808 -0.02(-0.20%)
Jun 06, 2019 7.935 8.005 7.857 7.974 1,035,853 +0.01(+0.10%)
Jun 05, 2019 8.005 8.021 7.865 7.966 1,148,091 -0.05(-0.58%)
Jun 04, 2019 7.857 8.013 7.810 8.013 1,495,818 +0.29(+3.73%)
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.