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

Valley National Bancorp (NQ: VLY )

7.730 +0.230 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 12.12 11.79 11.89 3,600,919 -0.27(-2.21%)
Oct 28, 2021 12.03 12.16 2,064,223 +0.13(+1.04%)
Oct 27, 2021 12.35 12.32 12.01 12.03 2,013,765 -0.42(-3.38%)
Oct 26, 2021 12.44 12.53 12.45 1,923,813 -0.04(-0.29%)
Oct 25, 2021 12.41 12.51 12.49 1,543,680 +0.12(+0.94%)
Oct 22, 2021 12.20 12.39 12.20 12.37 2,041,877 +0.16(+1.32%)
Oct 21, 2021 12.37 12.40 12.15 12.21 1,452,725 -0.21(-1.66%)
Oct 20, 2021 12.11 12.44 12.05 12.42 1,551,274 +0.30(+2.44%)
Oct 19, 2021 12.13 12.49 12.01 12.12 1,101,986 +0.04(+0.30%)
Oct 18, 2021 12.19 12.32 12.09 12.09 1,389,958 -0.13(-1.03%)
Oct 15, 2021 12.44 12.49 12.21 12.21 1,907,102 -0.04(-0.37%)
Oct 14, 2021 12.35 12.35 12.18 12.26 1,386,657 +0.05(+0.44%)
Oct 13, 2021 12.06 12.27 11.93 12.20 1,529,323 -0.05(-0.44%)
Oct 12, 2021 12.09 12.29 12.09 12.26 1,270,313 +0.03(+0.22%)
Oct 11, 2021 12.49 12.52 12.23 12.23 944,302 -0.16(-1.30%)
Oct 08, 2021 12.35 12.53 12.33 12.39 1,125,899 -0.02(-0.14%)
Oct 07, 2021 12.34 12.42 12.25 12.41 1,822,364 +0.20(+1.61%)
Oct 06, 2021 12.10 12.22 11.93 12.21 1,853,078 +0.00(+0.00%)
Oct 05, 2021 12.31 12.39 12.16 12.21 1,491,806 -0.03(-0.22%)
Oct 04, 2021 12.23 12.38 12.14 12.24 1,940,177 +0.07(+0.59%)
Oct 01, 2021 12.01 12.31 11.89 12.17 2,495,195 +0.23(+1.95%)
Sep 30, 2021 12.27 12.29 11.93 11.93 2,938,543 -0.27(-2.20%)
Sep 29, 2021 11.87 12.22 11.86 12.20 2,244,758 +0.24(+2.02%)
Sep 28, 2021 12.18 12.19 11.92 11.96 2,995,245 -0.16(-1.33%)
Sep 27, 2021 11.96 12.24 11.96 12.12 2,745,818 +0.30(+2.58%)
Sep 24, 2021 11.74 11.97 11.61 11.82 4,300,134 +0.25(+2.17%)
Sep 23, 2021 10.99 11.58 10.93 11.57 4,743,923 +0.74(+6.88%)
Sep 22, 2021 10.71 10.89 10.68 10.82 2,497,559 +0.24(+2.29%)
Sep 21, 2021 10.68 10.75 10.56 10.58 1,394,638 -0.06(-0.59%)
Sep 20, 2021 10.56 10.66 10.45 10.64 2,811,994 -0.22(-1.98%)
Sep 17, 2021 10.84 10.92 10.71 10.86 10,632,843 +0.21(+1.94%)
Sep 16, 2021 10.86 10.92 10.64 10.65 2,775,456 -0.12(-1.08%)
Sep 15, 2021 10.63 10.79 10.61 10.77 3,030,619 +0.13(+1.26%)
Sep 14, 2021 10.97 11.01 10.58 10.63 3,078,363 -0.31(-2.87%)
Sep 13, 2021 10.95 11.04 10.83 10.95 3,266,984 +0.14(+1.32%)
Sep 10, 2021 11.15 11.20 10.80 10.80 2,827,176 -0.28(-2.56%)
Sep 09, 2021 11.15 11.30 11.08 11.09 2,559,474 -0.10(-0.87%)
Sep 08, 2021 11.20 11.30 11.15 11.19 1,751,464 -0.12(-1.02%)
Sep 07, 2021 11.46 11.57 11.28 11.30 1,342,132 -0.13(-1.17%)
Sep 03, 2021 11.51 11.55 11.37 11.44 1,351,259 -0.04(-0.39%)
Sep 02, 2021 11.49 11.62 11.44 11.48 2,004,174 -0.03(-0.23%)
Sep 01, 2021 11.62 11.62 11.40 11.51 2,121,558 -0.08(-0.69%)
Aug 31, 2021 11.65 11.76 11.53 11.59 3,322,401 -0.01(-0.08%)
Aug 30, 2021 11.92 11.92 11.58 11.60 1,480,211 -0.31(-2.58%)
Aug 27, 2021 11.57 11.93 11.57 11.90 1,947,374 +0.35(+3.04%)
Aug 26, 2021 11.83 11.84 11.54 11.55 1,584,539 -0.28(-2.33%)
Aug 25, 2021 11.81 11.99 11.76 11.83 1,628,004 +0.05(+0.45%)
Aug 24, 2021 11.68 11.81 11.68 11.77 2,041,125 +0.02(+0.15%)
Aug 23, 2021 11.74 11.78 11.66 11.76 1,146,843 +0.12(+0.99%)
Aug 20, 2021 11.36 11.65 11.34 11.64 1,723,110 +0.23(+2.02%)
Aug 19, 2021 11.51 11.53 11.27 11.41 2,082,592 -0.14(-1.23%)
Aug 18, 2021 11.52 11.71 11.43 11.55 1,720,839 -0.03(-0.23%)
Aug 17, 2021 11.60 11.73 11.41 11.58 1,849,836 -0.14(-1.21%)
Aug 16, 2021 11.66 11.81 11.57 11.72 1,942,054 -0.04(-0.30%)
Aug 13, 2021 11.92 11.97 11.75 11.76 1,263,476 -0.17(-1.42%)
Aug 12, 2021 12.04 12.05 11.88 11.92 1,467,703 -0.11(-0.89%)
Aug 11, 2021 11.99 12.06 11.86 12.03 2,149,687 +0.04(+0.37%)
Aug 10, 2021 11.84 12.02 11.80 11.99 1,398,822 +0.11(+0.90%)
Aug 09, 2021 11.87 12.05 11.74 11.88 1,510,629 -0.06(-0.52%)
Aug 06, 2021 11.73 12.00 11.70 11.94 2,479,032 +0.39(+3.38%)
Aug 05, 2021 11.48 11.60 11.48 11.55 3,106,086 +0.13(+1.17%)
Aug 04, 2021 11.40 11.56 11.30 11.42 1,515,802 -0.15(-1.31%)
Aug 03, 2021 11.42 11.59 11.19 11.57 3,502,398 +0.22(+1.96%)
Aug 02, 2021 11.53 11.74 11.34 11.35 2,878,977 -0.11(-0.93%)
Jul 30, 2021 11.59 11.77 11.44 11.45 3,147,151 -0.17(-1.45%)
Jul 29, 2021 11.46 11.77 11.46 11.62 1,495,678 +0.01(+0.08%)
Jul 28, 2021 11.45 11.71 11.28 11.61 3,243,047 +0.26(+2.27%)
Jul 27, 2021 11.29 11.44 11.16 11.36 1,247,042 -0.04(-0.31%)
Jul 26, 2021 11.43 11.61 11.31 11.39 1,608,967 -0.02(-0.16%)
Jul 23, 2021 11.46 11.56 11.29 11.41 1,509,190 +0.15(+1.34%)
Jul 22, 2021 11.53 11.76 11.19 11.26 1,662,852 -0.26(-2.24%)
Jul 21, 2021 11.42 11.66 11.39 11.52 2,408,701 +0.20(+1.81%)
Jul 20, 2021 10.99 11.53 10.99 11.31 3,769,021 +0.31(+2.83%)
Jul 19, 2021 11.12 11.18 10.88 11.00 3,453,309 -0.36(-3.13%)
Jul 16, 2021 11.82 11.84 11.32 11.36 1,912,878 -0.36(-3.03%)
Jul 15, 2021 11.48 11.76 11.37 11.71 1,912,046 +0.11(+0.92%)
Jul 14, 2021 11.60 11.78 11.46 11.60 1,920,344 +0.04(+0.38%)
Jul 13, 2021 11.80 11.80 11.54 11.56 1,783,365 -0.30(-2.55%)
Jul 12, 2021 11.73 11.89 11.57 11.86 1,192,327 +0.03(+0.23%)
Jul 09, 2021 11.67 11.86 11.57 11.84 2,156,689 +0.49(+4.31%)
Jul 08, 2021 11.35 11.52 11.23 11.35 2,010,564 -0.24(-2.07%)
Jul 07, 2021 11.49 11.70 11.45 11.59 2,303,921 -0.02(-0.15%)
Jul 06, 2021 11.77 11.77 11.45 11.60 2,411,992 -0.22(-1.88%)
Jul 02, 2021 12.01 12.05 11.82 11.83 1,246,681 -0.19(-1.55%)
Jul 01, 2021 12.05 12.13 11.96 12.01 1,997,113 +0.08(+0.67%)
Jun 30, 2021 11.80 12.00 11.80 11.93 2,038,712 +0.11(+0.90%)
Jun 29, 2021 12.05 12.14 11.77 11.83 1,626,206 -0.10(-0.82%)
Jun 28, 2021 12.20 12.20 11.85 11.92 2,032,482 -0.30(-2.47%)
Jun 25, 2021 12.24 12.37 12.11 12.23 5,665,756 +0.04(+0.29%)
Jun 24, 2021 12.00 12.21 11.91 12.19 1,677,098 +0.24(+2.01%)
Jun 23, 2021 12.00 12.09 11.94 11.95 1,999,472 +0.00(+0.00%)
Jun 22, 2021 11.99 12.00 11.74 11.95 2,013,064 -0.04(-0.30%)
Jun 21, 2021 11.57 12.00 11.55 11.99 3,373,724 +0.52(+4.49%)
Jun 18, 2021 11.71 11.87 11.47 11.47 7,712,487 -0.52(-4.30%)
Jun 17, 2021 12.77 12.77 11.97 11.99 2,426,843 -0.63(-5.00%)
Jun 16, 2021 12.38 12.69 12.21 12.62 2,165,540 +0.18(+1.43%)
Jun 15, 2021 12.24 12.51 12.19 12.44 1,868,492 +0.22(+1.82%)
Jun 14, 2021 12.44 12.50 12.14 12.22 1,989,727 -0.17(-1.36%)
Jun 11, 2021 12.27 12.42 12.27 12.39 1,717,380 +0.16(+1.30%)
Jun 10, 2021 12.70 12.71 12.21 12.23 1,934,365 -0.23(-1.84%)
Jun 09, 2021 12.58 12.60 12.44 12.46 1,747,495 -0.23(-1.81%)
Jun 08, 2021 12.55 12.77 12.46 12.69 1,755,647 +0.04(+0.35%)
Jun 07, 2021 12.66 12.73 12.58 12.64 1,479,783 +0.06(+0.49%)
Jun 04, 2021 12.62 12.69 12.45 12.58 1,332,779 -0.05(-0.42%)
Jun 03, 2021 12.52 12.70 12.52 12.63 1,505,846 +0.08(+0.63%)
Jun 02, 2021 12.78 12.78 12.55 12.55 1,339,531 -0.18(-1.38%)
Jun 01, 2021 12.74 12.77 12.64 12.73 1,780,592 +0.11(+0.84%)
May 28, 2021 12.63 12.64 12.37 12.62 1,629,998 +0.00(+0.00%)
May 27, 2021 12.60 12.66 12.52 12.62 2,077,679 +0.22(+1.78%)
May 26, 2021 12.28 12.42 12.22 12.40 1,849,084 +0.20(+1.66%)
May 25, 2021 12.62 12.77 12.19 12.20 2,850,904 -0.39(-3.08%)
May 24, 2021 12.74 12.74 12.50 12.59 1,779,151 -0.08(-0.63%)
May 21, 2021 12.63 12.74 12.36 12.67 2,033,632 +0.19(+1.48%)
May 20, 2021 12.47 12.55 12.32 12.48 2,087,489 -0.10(-0.77%)
May 19, 2021 12.48 12.59 12.25 12.58 2,167,739 -0.02(-0.14%)
May 18, 2021 12.83 12.93 12.58 12.60 1,718,209 -0.30(-2.32%)
May 17, 2021 12.75 12.93 12.62 12.90 1,605,158 +0.10(+0.76%)
May 14, 2021 12.77 12.84 12.67 12.80 2,069,215 +0.04(+0.35%)
May 13, 2021 12.22 12.80 12.20 12.76 2,582,669 +0.48(+3.95%)
May 12, 2021 12.63 12.78 12.25 12.27 2,192,621 -0.29(-2.32%)
May 11, 2021 12.55 12.83 12.51 12.56 2,293,468 -0.11(-0.84%)
May 10, 2021 12.93 12.99 12.68 12.67 2,011,389 -0.11(-0.90%)
May 07, 2021 12.33 12.79 12.33 12.78 1,767,654 -0.04(-0.34%)
May 06, 2021 12.72 12.84 12.49 12.83 2,319,472 +0.18(+1.39%)
May 05, 2021 12.58 12.66 12.37 12.65 2,041,004 +0.06(+0.49%)
May 04, 2021 12.25 12.59 12.11 12.59 3,342,289 +0.28(+2.29%)
May 03, 2021 12.30 12.40 12.10 12.31 2,392,751 +0.17(+1.38%)
Apr 30, 2021 12.23 12.41 12.12 12.14 4,850,600 -0.18(-1.47%)
Apr 29, 2021 12.43 12.58 12.30 12.32 2,179,218 -0.01(-0.11%)
Apr 28, 2021 12.51 12.54 12.33 12.33 1,951,073 -0.13(-1.06%)
Apr 27, 2021 12.35 12.49 12.25 12.47 3,807,392 +0.14(+1.14%)
Apr 26, 2021 12.43 12.66 12.32 12.32 2,478,106 -0.03(-0.21%)
Apr 23, 2021 11.77 12.41 11.74 12.35 4,034,018 +0.56(+4.79%)
Apr 22, 2021 11.92 11.98 11.72 11.79 2,670,117 -0.11(-0.89%)
Apr 21, 2021 11.60 11.91 11.50 11.89 2,783,337 +0.33(+2.82%)
Apr 20, 2021 12.25 12.26 11.55 11.57 5,124,370 -0.71(-5.81%)
Apr 19, 2021 12.32 12.35 12.10 12.28 4,699,822 +0.00(+0.00%)
Apr 16, 2021 12.33 12.37 12.19 12.28 2,055,689 +0.07(+0.58%)
Apr 15, 2021 12.30 12.30 11.97 12.21 2,053,987 -0.02(-0.14%)
Apr 14, 2021 11.99 12.32 11.99 12.23 2,931,640 +0.23(+1.91%)
Apr 13, 2021 12.20 12.28 11.95 12.00 2,284,399 -0.28(-2.30%)
Apr 12, 2021 12.25 12.33 12.21 12.28 1,379,471 +0.11(+0.94%)
Apr 09, 2021 12.19 12.23 12.07 12.17 2,056,029 +0.08(+0.66%)
Apr 08, 2021 12.01 12.18 11.83 12.09 2,046,442 +0.00(+0.00%)
Apr 07, 2021 12.11 12.23 11.98 12.09 2,333,509 -0.09(-0.76%)
Apr 06, 2021 12.20 12.32 12.11 12.18 2,049,309 +0.00(+0.04%)
Apr 05, 2021 12.32 12.40 12.11 12.17 2,151,750 +0.01(+0.07%)
Apr 01, 2021 12.08 12.19 12.00 12.17 2,847,315 +0.05(+0.44%)
Mar 31, 2021 12.17 12.29 12.07 12.11 2,756,219 -0.15(-1.22%)
Mar 30, 2021 12.06 12.32 12.02 12.26 2,533,555 +0.34(+2.88%)
Mar 29, 2021 12.13 12.28 11.80 11.92 2,435,558 -0.41(-3.36%)
Mar 26, 2021 12.18 12.34 12.01 12.33 3,238,535 +0.31(+2.57%)
Mar 25, 2021 11.58 12.10 11.44 12.03 3,339,636 +0.42(+3.61%)
Mar 24, 2021 11.63 11.95 11.60 11.61 4,748,188 +0.15(+1.35%)
Mar 23, 2021 11.85 12.03 11.41 11.45 4,942,915 -0.60(-4.97%)
Mar 22, 2021 12.48 12.55 11.95 12.05 4,713,554 -0.62(-4.87%)
Mar 19, 2021 12.44 12.81 12.17 12.67 14,856,020 +0.18(+1.41%)
Mar 18, 2021 12.52 12.95 12.42 12.49 4,724,869 +0.15(+1.21%)
Mar 17, 2021 12.48 12.55 12.22 12.34 4,427,134 +0.01(+0.07%)
Mar 16, 2021 12.22 12.34 12.08 12.33 2,692,249 -0.01(-0.07%)
Mar 15, 2021 12.43 12.43 12.09 12.34 3,140,887 -0.05(-0.43%)
Mar 12, 2021 12.24 12.42 12.17 12.40 4,697,810 +0.34(+2.78%)
Mar 11, 2021 11.95 12.22 11.86 12.06 5,089,732 +0.02(+0.15%)
Mar 10, 2021 11.61 12.10 11.57 12.04 4,690,906 +0.45(+3.85%)
Mar 09, 2021 11.50 11.74 11.26 11.60 3,215,536 -0.15(-1.27%)
Mar 08, 2021 11.49 11.84 11.39 11.75 3,388,150 +0.38(+3.39%)
Mar 05, 2021 11.36 11.44 11.05 11.36 3,359,365 +0.25(+2.28%)
Mar 04, 2021 11.27 11.45 10.95 11.11 2,725,690 -0.16(-1.40%)
Mar 03, 2021 11.15 11.50 11.09 11.26 3,192,516 +0.24(+2.22%)
Mar 02, 2021 10.98 11.11 10.85 11.02 2,100,153 +0.00(+0.00%)
Mar 01, 2021 11.04 11.09 10.87 11.02 1,894,673 +0.31(+2.86%)
Feb 26, 2021 10.78 10.94 10.62 10.71 2,378,883 -0.24(-2.16%)
Feb 25, 2021 11.35 11.35 10.91 10.95 2,240,577 -0.31(-2.80%)
Feb 24, 2021 11.05 11.32 10.98 11.26 3,040,660 +0.30(+2.71%)
Feb 23, 2021 10.84 11.07 10.82 10.97 3,595,331 +0.17(+1.62%)
Feb 22, 2021 10.44 10.87 10.43 10.79 2,502,114 +0.19(+1.82%)
Feb 19, 2021 10.35 10.60 10.35 10.60 2,842,196 +0.30(+2.93%)
Feb 18, 2021 10.48 10.48 10.29 10.30 1,800,652 -0.20(-1.87%)
Feb 17, 2021 10.45 10.56 10.41 10.49 1,551,551 +0.03(+0.25%)
Feb 16, 2021 10.42 10.50 10.30 10.47 2,643,369 +0.19(+1.87%)
Feb 12, 2021 10.16 10.39 10.16 10.28 1,656,471 +0.04(+0.34%)
Feb 11, 2021 10.28 10.42 10.09 10.24 2,936,869 -0.06(-0.59%)
Feb 10, 2021 10.45 10.61 10.28 10.30 5,816,160 +0.07(+0.68%)
Feb 09, 2021 10.03 10.24 9.944 10.23 3,052,216 +0.19(+1.92%)
Feb 08, 2021 9.839 10.05 9.751 10.04 3,127,435 +0.31(+3.15%)
Feb 05, 2021 9.620 9.734 9.432 9.734 3,536,823 +0.19(+2.02%)
Feb 04, 2021 9.358 9.594 9.288 9.542 1,563,978 +0.27(+2.92%)
Feb 03, 2021 9.069 9.288 9.034 9.270 1,775,812 +0.11(+1.24%)
Feb 02, 2021 9.174 9.200 9.034 9.157 1,712,032 +0.10(+1.16%)
Feb 01, 2021 9.043 9.087 8.851 9.052 2,596,293 +0.12(+1.37%)
Jan 29, 2021 9.043 9.104 8.781 8.929 5,677,304 -0.13(-1.45%)
Jan 28, 2021 9.393 9.445 8.999 9.061 1,861,397 -0.03(-0.29%)
Jan 27, 2021 9.218 9.332 9.034 9.087 3,141,302 -0.31(-3.26%)
Jan 26, 2021 9.603 9.620 9.375 9.393 1,800,112 -0.17(-1.74%)
Jan 25, 2021 9.437 9.568 9.184 9.559 2,456,838 -0.05(-0.55%)
Jan 22, 2021 9.200 9.620 9.200 9.612 2,502,372 +0.30(+3.19%)
Jan 21, 2021 9.472 9.542 9.262 9.314 1,625,227 -0.19(-2.02%)
Jan 20, 2021 9.384 9.524 9.270 9.507 2,923,190 +0.10(+1.02%)
Jan 19, 2021 9.419 9.437 9.214 9.410 2,732,416 +0.09(+0.94%)
Jan 15, 2021 9.096 9.441 8.763 9.323 1,766,353 -0.24(-2.56%)
Jan 14, 2021 9.472 9.620 9.393 9.568 2,213,280 +0.17(+1.86%)
Jan 13, 2021 9.419 9.445 9.240 9.393 1,499,769 -0.07(-0.74%)
Jan 12, 2021 9.437 9.572 9.305 9.463 1,959,167 +0.10(+1.12%)
Jan 11, 2021 9.218 9.384 9.157 9.358 1,377,396 +0.10(+1.04%)
Jan 08, 2021 9.507 9.507 9.113 9.262 2,018,477 -0.24(-2.58%)
Jan 07, 2021 9.323 9.550 9.323 9.507 2,157,455 +0.24(+2.55%)
Jan 06, 2021 8.789 9.375 8.676 9.270 4,979,468 +0.67(+7.83%)
Jan 05, 2021 8.545 8.693 8.475 8.597 1,437,672 +0.08(+0.92%)
Jan 04, 2021 8.632 8.649 8.335 8.518 2,397,753 -0.01(-0.10%)
Dec 31, 2020 8.527 8.527 8.527 1,328,221 +0.05(+0.62%)
Dec 30, 2020 8.413 8.545 8.370 8.475 1,328,221 +0.06(+0.73%)
Dec 29, 2020 8.571 8.606 8.343 8.413 1,295,663 -0.11(-1.33%)
Dec 28, 2020 8.553 8.658 8.457 8.527 1,547,323 +0.03(+0.41%)
Dec 24, 2020 8.580 8.597 8.378 8.492 545,639 -0.03(-0.31%)
Dec 23, 2020 8.352 8.545 8.352 8.518 1,534,820 +0.24(+2.96%)
Dec 22, 2020 8.396 8.440 8.238 8.273 1,680,876 -0.12(-1.46%)
Dec 21, 2020 8.501 8.575 8.300 8.396 3,211,225 -0.12(-1.44%)
Dec 18, 2020 8.772 8.781 8.483 8.518 6,655,042 -0.22(-2.50%)
Dec 17, 2020 8.702 8.763 8.580 8.737 2,344,268 +0.00(+0.00%)
Dec 16, 2020 8.807 8.807 8.684 8.737 2,151,991 -0.09(-0.99%)
Dec 15, 2020 8.518 8.824 8.448 8.824 3,253,572 +0.42(+4.99%)
Dec 14, 2020 8.632 8.632 8.326 8.405 1,958,262 +0.01(+0.10%)
Dec 11, 2020 8.301 8.461 8.301 8.396 1,665,852 -0.04(-0.51%)
Dec 10, 2020 8.353 8.491 8.340 8.439 1,721,085 -0.05(-0.61%)
Dec 09, 2020 8.491 8.608 8.405 8.491 2,402,132 +0.10(+1.24%)
Dec 08, 2020 8.353 8.435 8.318 8.387 2,793,854 -0.07(-0.82%)
Dec 07, 2020 8.448 8.491 8.292 8.456 1,501,948 +0.00(+0.00%)
Dec 04, 2020 8.327 8.461 8.253 8.456 2,403,019 +0.26(+3.16%)
Dec 03, 2020 8.283 8.296 8.141 8.197 1,273,123 -0.03(-0.42%)
Dec 02, 2020 8.076 8.275 8.015 8.232 1,746,340 +0.14(+1.76%)
Dec 01, 2020 8.111 8.240 8.041 8.089 2,872,076 +0.19(+2.35%)
Nov 30, 2020 8.128 8.206 7.877 7.903 2,594,509 -0.31(-3.79%)
Nov 27, 2020 8.309 8.344 8.119 8.214 940,135 -0.14(-1.71%)
Nov 25, 2020 8.267 8.413 8.223 8.357 2,169,980 -0.16(-1.88%)
Nov 24, 2020 8.292 8.586 8.214 8.517 3,007,515 +0.37(+4.56%)
Nov 23, 2020 8.102 8.197 8.015 8.145 2,369,410 +0.19(+2.39%)
Nov 20, 2020 7.860 7.998 7.808 7.955 1,585,358 -0.03(-0.33%)
Nov 19, 2020 7.886 7.998 7.808 7.981 1,581,115 +0.03(+0.33%)
Nov 18, 2020 8.171 8.232 7.938 7.955 2,408,376 -0.14(-1.71%)
Nov 17, 2020 7.851 8.123 7.830 8.093 2,522,826 -0.05(-0.64%)
Nov 16, 2020 8.015 8.180 7.946 8.145 3,149,769 +0.37(+4.78%)
Nov 13, 2020 7.678 7.851 7.678 7.773 1,949,547 +0.16(+2.16%)
Nov 12, 2020 7.600 7.760 7.505 7.609 2,734,962 -0.16(-2.11%)
Nov 11, 2020 8.093 8.111 7.626 7.773 4,458,230 -0.08(-0.99%)
Nov 10, 2020 7.479 7.903 7.462 7.851 8,185,785 +0.38(+5.09%)
Nov 09, 2020 7.073 7.687 6.952 7.471 6,961,843 +0.99(+15.20%)
Nov 06, 2020 6.744 6.779 6.472 6.485 2,009,801 -0.21(-3.10%)
Nov 05, 2020 6.390 6.734 6.347 6.692 2,335,360 +0.37(+5.88%)
Nov 04, 2020 6.563 6.710 6.303 6.321 2,651,275 -0.58(-8.40%)
Nov 03, 2020 6.978 7.004 6.796 6.900 2,731,839 +0.13(+1.98%)
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.