Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valley National Bancorp (NQ: VLY )

7.920 +0.100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.285 7.295 6.891 7.019 4,793,316 -0.33(-4.53%)
May 30, 2023 7.304 7.395 7.119 7.352 3,299,709 +0.09(+1.18%)
May 26, 2023 7.162 7.276 6.957 7.266 3,096,044 +0.09(+1.19%)
May 25, 2023 7.162 7.266 7.076 7.181 3,357,891 -0.08(-1.05%)
May 24, 2023 7.342 7.390 7.181 7.257 3,191,774 -0.16(-2.18%)
May 23, 2023 7.209 7.713 7.171 7.418 6,763,983 +0.24(+3.31%)
May 22, 2023 6.933 7.223 6.800 7.181 4,456,264 +0.37(+5.45%)
May 19, 2023 7.295 7.295 6.753 6.810 9,335,140 -0.40(-5.54%)
May 18, 2023 6.981 7.238 6.876 7.209 6,200,131 +0.23(+3.27%)
May 17, 2023 6.401 7.009 6.401 6.981 7,725,391 +0.62(+9.72%)
May 16, 2023 6.581 6.629 6.344 6.363 5,142,582 -0.18(-2.76%)
May 15, 2023 6.306 6.629 6.287 6.543 9,238,623 +0.28(+4.40%)
May 12, 2023 6.410 6.441 6.073 6.268 8,970,300 -0.07(-1.05%)
May 11, 2023 6.420 6.496 6.325 6.334 6,176,689 -0.18(-2.77%)
May 10, 2023 6.876 6.895 6.467 6.515 6,306,188 -0.22(-3.25%)
May 09, 2023 6.810 6.876 6.581 6.734 6,889,572 -0.10(-1.53%)
May 08, 2023 7.276 7.295 6.829 6.838 5,753,568 -0.39(-5.39%)
May 05, 2023 7.238 7.309 6.995 7.228 12,218,795 +0.44(+6.44%)
May 04, 2023 6.677 6.919 6.315 6.791 21,776,112 -0.17(-2.46%)
May 03, 2023 6.895 7.309 6.886 6.962 12,374,963 +0.02(+0.27%)
May 02, 2023 7.228 7.357 6.620 6.943 18,944,112 -0.22(-3.05%)
May 01, 2023 8.427 8.579 7.076 7.162 29,271,556 -1.76(-19.72%)
Apr 28, 2023 8.465 9.273 8.427 8.921 25,740,078 +0.45(+5.28%)
Apr 27, 2023 7.723 8.522 7.523 8.474 15,384,475 +0.31(+3.85%)
Apr 26, 2023 7.951 8.236 7.903 8.160 7,345,073 +0.24(+3.00%)
Apr 25, 2023 7.951 8.094 7.856 7.922 5,291,963 -0.18(-2.23%)
Apr 24, 2023 8.179 8.350 8.065 8.103 3,528,786 -0.07(-0.81%)
Apr 21, 2023 8.236 8.236 8.122 8.170 4,931,689 -0.10(-1.26%)
Apr 20, 2023 8.246 8.350 8.203 8.274 4,331,911 -0.10(-1.25%)
Apr 19, 2023 8.008 8.408 8.008 8.379 3,855,030 +0.37(+4.63%)
Apr 18, 2023 8.236 8.236 7.951 8.008 3,412,556 -0.16(-1.98%)
Apr 17, 2023 7.913 8.217 7.913 8.170 5,592,062 +0.13(+1.66%)
Apr 14, 2023 8.265 8.341 7.989 8.037 4,963,451 -0.11(-1.34%)
Apr 13, 2023 8.103 8.165 7.932 8.146 5,373,091 +0.07(+0.88%)
Apr 12, 2023 8.208 8.246 7.961 8.075 4,106,832 -0.07(-0.82%)
Apr 11, 2023 8.132 8.213 8.013 8.141 4,979,629 +0.05(+0.59%)
Apr 10, 2023 7.961 8.160 7.903 8.094 4,352,867 +0.06(+0.71%)
Apr 06, 2023 7.941 8.094 7.856 8.037 6,083,003 +0.13(+1.68%)
Apr 05, 2023 8.046 8.098 7.894 7.903 5,934,081 -0.31(-3.82%)
Apr 04, 2023 8.702 8.740 8.046 8.217 8,686,744 -0.44(-5.05%)
Apr 03, 2023 8.855 8.883 8.574 8.655 4,406,038 -0.13(-1.52%)
Mar 31, 2023 8.940 9.054 8.698 8.788 6,251,407 -0.06(-0.65%)
Mar 30, 2023 9.283 9.330 8.797 8.845 5,277,072 -0.33(-3.63%)
Mar 29, 2023 8.921 9.187 8.855 9.178 5,862,660 +0.32(+3.65%)
Mar 28, 2023 8.902 8.997 8.598 8.855 5,694,070 -0.05(-0.53%)
Mar 27, 2023 9.159 9.235 8.876 8.902 5,112,734 +0.04(+0.43%)
Mar 24, 2023 8.465 8.883 8.365 8.864 4,599,636 +0.25(+2.87%)
Mar 23, 2023 8.997 9.073 8.427 8.617 6,932,978 -0.24(-2.69%)
Mar 22, 2023 9.454 9.488 8.855 8.855 5,412,012 -0.62(-6.53%)
Mar 21, 2023 9.577 9.663 9.373 9.473 5,189,483 +0.35(+3.86%)
Mar 20, 2023 9.330 9.516 9.016 9.121 6,479,892 +0.07(+0.74%)
Mar 17, 2023 9.225 9.235 8.931 9.054 12,821,271 -0.39(-4.13%)
Mar 16, 2023 9.140 9.853 8.988 9.444 9,138,575 +0.18(+1.95%)
Mar 15, 2023 8.778 9.482 8.498 9.263 12,096,805 +0.10(+1.04%)
Mar 14, 2023 10.40 10.77 8.978 9.168 12,862,641 -0.35(-3.70%)
Mar 13, 2023 8.834 10.34 8.335 9.520 16,406,842 +0.07(+0.70%)
Mar 10, 2023 9.257 9.675 8.993 9.454 10,834,450 -0.09(-0.99%)
Mar 09, 2023 10.06 10.08 9.501 9.549 10,461,436 -0.67(-6.54%)
Mar 08, 2023 10.34 10.36 10.13 10.22 4,056,555 -0.08(-0.82%)
Mar 07, 2023 10.57 10.59 10.28 10.30 4,162,327 -0.34(-3.18%)
Mar 06, 2023 10.72 10.83 10.59 10.64 2,208,383 -0.08(-0.79%)
Mar 03, 2023 10.71 10.74 10.53 10.72 2,564,987 +0.12(+1.15%)
Mar 02, 2023 10.82 10.82 10.41 10.60 4,354,998 -0.20(-1.83%)
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.