$8.77 -0.05 (%) Valley National Bancorp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLY historical data

Date Open High Low Close Volume
2/5/20168.818.928.758.772,778,828
2/4/20168.698.918.698.822,959,249
2/3/20168.658.768.458.723,444,341
2/2/20168.638.698.528.574,082,897
2/1/20168.778.838.678.763,155,498
1/29/20168.628.818.588.804,387,134
1/28/20168.428.598.398.513,251,642
1/27/20168.518.628.328.434,309,355
1/26/20168.348.478.328.455,587,539
1/25/20168.598.628.318.312,714,556
1/22/20168.718.748.568.622,374,546
1/21/20168.678.828.578.593,294,322
1/20/20168.508.728.358.663,779,230
1/19/20168.768.808.598.654,374,739
1/15/20168.578.698.408.683,900,686
1/14/20168.718.888.578.843,208,180
1/13/20168.999.018.578.653,155,877
1/12/20169.019.038.838.964,230,684
1/11/20169.039.098.888.914,607,791
1/8/20169.279.278.999.013,326,337
1/7/20169.289.379.189.183,096,612
1/6/20169.399.549.339.472,397,338
1/5/20169.579.639.499.552,791,380
1/4/20169.709.769.539.563,071,123
12/31/20159.9510.009.849.852,186,046
12/30/201510.1510.159.989.991,663,417
12/29/201510.1110.1710.0310.142,526,287
12/28/201510.0110.059.8910.051,956,518
12/24/201510.0210.099.9910.071,602,468
12/23/201510.0210.079.9810.023,246,566
12/22/20159.939.999.819.993,032,020
12/21/20159.9010.039.829.932,128,891
12/18/20159.9710.049.829.9114,594,723
12/17/201510.1310.159.8710.065,202,642
12/16/201510.1410.169.9210.094,236,944
12/15/20159.8910.089.8810.073,122,783
12/14/20159.799.919.709.793,176,844
12/11/20159.719.899.719.804,798,469
12/10/201510.0810.169.9610.073,641,316
12/9/201510.2110.289.9810.083,614,893
12/8/201510.4710.5410.2310.253,095,397
12/7/201510.8410.8610.5110.572,781,957
12/4/201510.7310.9110.7010.891,789,691
12/3/201510.9110.9610.6710.702,163,695
12/2/201511.1511.1810.8210.842,169,901
12/1/201511.1611.2411.0411.121,941,804
11/30/201511.1611.2011.1011.141,507,662
11/27/201511.1511.1511.0411.12676,676
11/25/201511.1111.1611.0411.111,041,059
11/24/201511.0011.1610.9511.131,317,547
11/23/201511.0411.1711.0311.091,062,672
11/20/201511.0311.1110.9911.071,148,465
11/19/201511.0011.0210.8610.981,313,254
11/18/201510.9111.0410.8310.992,005,154
11/17/201510.8710.9910.8010.881,200,704
11/16/201510.6310.8510.6010.851,246,857
11/13/201510.7210.8210.6310.691,746,300
11/12/201511.0311.0310.7910.802,386,555
11/11/201511.1411.2111.0511.101,358,056
11/10/201511.0611.1610.9911.091,448,952
11/9/201511.1411.2011.0111.081,756,839
11/6/201510.9911.2010.9611.112,266,271
11/5/201510.6910.8910.6710.831,072,937
11/4/201510.6810.7310.6210.671,272,617
11/3/201510.6810.7410.6010.661,686,794
11/2/201510.5410.7410.5010.732,049,440
10/30/201510.6510.7010.4510.502,168,709
10/29/201510.5710.7910.5110.702,652,436
10/28/201510.2510.6310.2010.594,268,686
10/27/201510.1510.2110.0410.111,744,673
10/26/201510.2210.2410.1210.201,278,395
10/23/201510.1710.2110.1010.211,692,788
10/22/201510.0210.1810.0210.091,704,025
10/21/201510.1010.159.949.951,600,152
10/20/20159.9610.099.9510.06869,238
10/19/20159.8610.009.859.941,237,280
10/16/201510.0110.019.859.911,431,762
10/15/20159.839.969.779.961,412,204
10/14/201510.0210.089.769.791,762,220
10/13/201510.0810.2010.0310.051,509,353
10/12/20159.9810.129.9410.111,458,295
10/9/201510.1310.199.9710.002,127,617
10/8/201510.0310.139.9910.121,721,125
10/7/20159.9210.049.9210.041,832,857
10/6/20159.879.969.839.912,118,511
10/5/20159.759.909.729.901,449,490
10/2/20159.729.729.509.673,672,398
10/1/20159.859.869.719.832,102,828
9/30/20159.789.859.739.842,069,763
9/29/20159.689.759.659.701,810,333
9/28/20159.699.739.629.681,885,400
9/25/20159.769.839.709.721,817,997
9/24/20159.509.689.479.661,657,241
9/23/20159.569.639.509.591,255,327
9/22/20159.499.569.459.521,564,429
9/21/20159.509.619.499.561,567,814
9/18/20159.439.519.379.434,482,472
9/17/20159.719.799.519.563,321,464
9/16/20159.659.739.599.701,788,539
9/15/20159.529.689.509.641,157,416
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center