Valley National Bancorp (NQ: VLY )

13.75 -0.23 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 14.00 14.03 13.64 13.75 2,435,512 -0.23(-1.65%)
Dec 02, 2021 13.56 14.04 13.46 13.98 1,647,905 +0.59(+4.41%)
Dec 01, 2021 13.82 14.01 13.37 13.39 2,263,286 -0.05(-0.37%)
Nov 30, 2021 13.63 13.67 13.35 13.44 2,176,493 -0.37(-2.68%)
Nov 29, 2021 14.18 14.18 13.78 13.81 1,884,823 -0.09(-0.65%)
Nov 26, 2021 14.15 14.24 13.72 13.90 1,901,901 -0.77(-5.25%)
Nov 24, 2021 14.78 14.80 14.62 14.67 833,067 -0.15(-1.01%)
Nov 23, 2021 14.63 14.85 14.60 14.82 1,336,446 +0.25(+1.72%)
Nov 22, 2021 14.50 14.82 14.43 14.57 1,544,917 +0.24(+1.67%)
Nov 19, 2021 14.19 14.38 14.07 14.33 1,465,466 -0.08(-0.55%)
Nov 18, 2021 14.51 14.44 14.36 14.41 1,353,105 -0.15(-1.03%)
Nov 17, 2021 14.51 14.62 14.36 14.56 1,660,661 -0.05(-0.34%)
Nov 16, 2021 14.54 14.73 14.46 14.61 1,924,188 +0.07(+0.48%)
Nov 15, 2021 14.49 14.57 14.30 14.54 1,280,065 +0.14(+0.97%)
Nov 12, 2021 14.53 14.56 14.29 14.40 1,224,673 -0.13(-0.89%)
Nov 11, 2021 14.45 14.62 14.41 14.53 918,799 +0.06(+0.41%)
Nov 10, 2021 14.50 14.47 1,213,711 +0.00(+0.00%)
Nov 09, 2021 14.25 14.51 14.12 14.47 1,368,931 +0.08(+0.56%)
Nov 08, 2021 14.41 14.63 14.31 14.39 1,396,721 -0.01(-0.07%)
Nov 05, 2021 14.22 14.45 14.19 14.40 1,484,313 +0.37(+2.64%)
Nov 04, 2021 14.15 14.22 13.92 14.03 1,767,922 -0.15(-1.06%)
Nov 03, 2021 13.86 14.28 13.86 14.18 1,614,621 +0.23(+1.65%)
Nov 02, 2021 14.08 14.09 13.86 13.95 1,639,084 -0.16(-1.13%)
Nov 01, 2021 13.42 14.12 13.52 14.11 3,053,038 +0.85(+6.41%)
Oct 29, 2021 13.52 13.15 13.26 3,228,455 -0.30(-2.21%)
Oct 28, 2021 13.42 13.56 1,850,708 +0.14(+1.04%)
Oct 27, 2021 13.78 13.80 13.40 13.42 1,805,470 -0.47(-3.38%)
Oct 26, 2021 13.87 13.98 13.89 1,724,822 -0.04(-0.29%)
Oct 25, 2021 13.84 13.95 13.80 13.93 1,384,008 +0.13(+0.94%)
Oct 22, 2021 13.61 13.82 13.61 13.80 1,830,674 +0.18(+1.32%)
Oct 21, 2021 13.80 13.83 13.55 13.62 1,302,461 -0.23(-1.66%)
Oct 20, 2021 13.51 13.87 13.44 13.85 1,390,817 +0.33(+2.44%)
Oct 19, 2021 13.53 13.93 13.39 13.52 988,001 +0.04(+0.30%)
Oct 18, 2021 13.60 13.74 13.48 13.48 1,246,187 -0.14(-1.03%)
Oct 15, 2021 13.87 13.93 13.62 13.62 1,709,839 -0.05(-0.37%)
Oct 14, 2021 13.77 13.78 13.58 13.67 1,243,227 +0.06(+0.44%)
Oct 13, 2021 13.45 13.68 13.31 13.61 1,371,136 -0.06(-0.44%)
Oct 12, 2021 13.48 13.71 13.48 13.67 1,138,917 +0.03(+0.22%)
Oct 11, 2021 13.93 13.96 13.64 13.64 846,628 -0.18(-1.30%)
Oct 08, 2021 13.78 13.97 13.75 13.82 1,009,441 -0.02(-0.14%)
Oct 07, 2021 13.76 13.85 13.66 13.84 1,633,866 +0.22(+1.62%)
Oct 06, 2021 13.50 13.63 13.30 13.62 1,661,403 +0.00(+0.00%)
Oct 05, 2021 13.73 13.81 13.56 13.62 1,337,500 -0.03(-0.22%)
Oct 04, 2021 13.64 13.80 13.54 13.65 1,739,493 +0.08(+0.59%)
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.