Skip to main content

Valley National Bancorp (NQ: VLY )

7.960 +0.060 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.21 12.32 12.10 12.14 2,749,299 -0.15(-1.22%)
Mar 30, 2021 12.09 12.36 12.05 12.29 2,527,194 +0.34(+2.88%)
Mar 29, 2021 12.16 12.31 11.83 11.95 2,429,443 -0.42(-3.36%)
Mar 26, 2021 12.21 12.37 12.04 12.36 3,230,404 +0.31(+2.57%)
Mar 25, 2021 11.60 12.13 11.47 12.06 3,331,251 +0.42(+3.61%)
Mar 24, 2021 11.66 11.98 11.63 11.64 4,736,266 +0.15(+1.35%)
Mar 23, 2021 11.88 12.06 11.44 11.48 4,930,505 -0.60(-4.97%)
Mar 22, 2021 12.51 12.58 11.98 12.08 4,701,720 -0.62(-4.87%)
Mar 19, 2021 12.47 12.84 12.21 12.70 14,818,720 +0.18(+1.41%)
Mar 18, 2021 12.55 12.98 12.45 12.52 4,713,006 +0.15(+1.21%)
Mar 17, 2021 12.51 12.58 12.25 12.37 4,416,018 +0.01(+0.07%)
Mar 16, 2021 12.25 12.37 12.11 12.36 2,685,489 -0.01(-0.07%)
Mar 15, 2021 12.46 12.46 12.12 12.37 3,133,001 -0.05(-0.43%)
Mar 12, 2021 12.27 12.45 12.21 12.43 4,686,015 +0.34(+2.78%)
Mar 11, 2021 11.98 12.25 11.89 12.09 5,076,953 +0.02(+0.15%)
Mar 10, 2021 11.64 12.13 11.60 12.07 4,679,129 +0.45(+3.85%)
Mar 09, 2021 11.53 11.77 11.28 11.63 3,207,463 -0.15(-1.27%)
Mar 08, 2021 11.52 11.87 11.42 11.78 3,379,644 +0.39(+3.39%)
Mar 05, 2021 11.39 11.47 11.07 11.39 3,350,931 +0.25(+2.28%)
Mar 04, 2021 11.30 11.48 10.98 11.13 2,718,847 -0.16(-1.40%)
Mar 03, 2021 11.18 11.53 11.12 11.29 3,184,501 +0.25(+2.22%)
Mar 02, 2021 11.00 11.13 10.88 11.05 2,094,880 +0.00(+0.00%)
Mar 01, 2021 11.06 11.12 10.90 11.05 1,889,917 +0.31(+2.86%)
Feb 26, 2021 10.81 10.97 10.64 10.74 2,372,910 -0.24(-2.16%)
Feb 25, 2021 11.38 11.38 10.94 10.98 2,234,952 -0.32(-2.79%)
Feb 24, 2021 11.08 11.35 11.01 11.29 3,033,026 +0.30(+2.71%)
Feb 23, 2021 10.87 11.10 10.85 10.99 3,586,304 +0.18(+1.62%)
Feb 22, 2021 10.47 10.90 10.46 10.82 2,495,832 +0.19(+1.82%)
Feb 19, 2021 10.38 10.63 10.38 10.63 2,835,061 +0.30(+2.93%)
Feb 18, 2021 10.50 10.51 10.32 10.32 1,796,132 -0.20(-1.88%)
Feb 17, 2021 10.48 10.59 10.44 10.52 1,547,655 +0.03(+0.25%)
Feb 16, 2021 10.44 10.53 10.33 10.49 2,636,733 +0.19(+1.87%)
Feb 12, 2021 10.19 10.42 10.19 10.30 1,652,312 +0.04(+0.34%)
Feb 11, 2021 10.31 10.44 10.12 10.27 2,929,496 -0.06(-0.59%)
Feb 10, 2021 10.48 10.64 10.30 10.33 5,801,557 +0.07(+0.68%)
Feb 09, 2021 10.06 10.27 9.969 10.26 3,044,553 +0.19(+1.92%)
Feb 08, 2021 9.864 10.07 9.776 10.07 3,119,583 +0.31(+3.14%)
Feb 05, 2021 9.644 9.758 9.456 9.758 3,527,944 +0.19(+2.02%)
Feb 04, 2021 9.381 9.618 9.311 9.566 1,560,052 +0.27(+2.92%)
Feb 03, 2021 9.092 9.311 9.057 9.294 1,771,353 +0.11(+1.24%)
Feb 02, 2021 9.197 9.224 9.057 9.180 1,707,733 +0.11(+1.16%)
Feb 01, 2021 9.066 9.110 8.873 9.075 2,589,774 +0.12(+1.37%)
Jan 29, 2021 9.066 9.127 8.803 8.952 5,663,050 -0.13(-1.45%)
Jan 28, 2021 9.417 9.469 9.022 9.083 1,856,723 -0.03(-0.29%)
Jan 27, 2021 9.241 9.355 9.057 9.110 3,133,415 -0.31(-3.26%)
Jan 26, 2021 9.627 9.644 9.399 9.417 1,795,592 -0.17(-1.74%)
Jan 25, 2021 9.460 9.592 9.207 9.583 2,450,670 -0.05(-0.55%)
Jan 22, 2021 9.224 9.644 9.224 9.636 2,496,090 +0.30(+3.19%)
Jan 21, 2021 9.495 9.566 9.285 9.338 1,621,146 -0.19(-2.02%)
Jan 20, 2021 9.408 9.548 9.294 9.530 2,915,851 +0.10(+1.02%)
Jan 19, 2021 9.443 9.460 9.237 9.434 2,725,555 +0.09(+0.94%)
Jan 15, 2021 9.118 9.465 8.785 9.346 1,761,919 -0.25(-2.56%)
Jan 14, 2021 9.495 9.644 9.417 9.592 2,207,724 +0.18(+1.86%)
Jan 13, 2021 9.443 9.469 9.263 9.417 1,496,003 -0.07(-0.74%)
Jan 12, 2021 9.460 9.597 9.329 9.487 1,954,248 +0.11(+1.12%)
Jan 11, 2021 9.241 9.408 9.180 9.381 1,373,938 +0.10(+1.04%)
Jan 08, 2021 9.530 9.530 9.136 9.285 2,013,410 -0.25(-2.58%)
Jan 07, 2021 9.346 9.574 9.346 9.530 2,152,039 +0.24(+2.55%)
Jan 06, 2021 8.812 9.399 8.698 9.294 4,966,967 +0.68(+7.83%)
Jan 05, 2021 8.566 8.715 8.496 8.619 1,434,062 +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.