$9.73 +0.04 (%) Valley National Bancorp - NYSE

Dec. 18, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLY historical data

Date Open High Low Close Volume
12/17/20149.499.709.459.692,515,857
12/16/20149.289.509.259.493,017,316
12/15/20149.399.479.329.332,815,647
12/12/20149.359.449.259.332,902,622
12/11/20149.549.599.429.431,765,386
12/10/20149.799.819.579.592,314,771
12/9/20149.659.859.599.841,687,872
12/8/20149.789.879.679.751,620,087
12/5/20149.679.859.669.811,803,827
12/4/20149.759.779.619.642,017,960
12/3/20149.639.829.639.791,564,059
12/2/20149.589.789.589.671,231,341
12/1/20149.739.789.549.591,842,832
11/28/20149.969.979.749.74671,481
11/26/20149.879.969.869.95675,803
11/25/20149.879.929.829.90758,495
11/24/20149.799.879.759.871,077,095
11/21/20149.889.909.719.751,288,854
11/20/20149.639.839.629.81939,412
11/19/20149.809.809.659.691,254,640
11/18/20149.839.909.809.81969,419
11/17/20149.809.869.789.801,063,487
11/14/20149.939.949.829.831,109,923
11/13/201410.0010.039.929.94957,451
11/12/20149.9510.049.8910.022,211,781
11/11/201410.0010.009.949.981,215,349
11/10/20149.9710.019.9310.001,987,089
11/7/20149.859.999.839.981,858,505
11/6/20149.859.939.799.882,072,613
11/5/20149.769.869.739.832,501,036
11/4/20149.909.969.719.744,500,593
11/3/20149.9710.099.9410.046,310,252
10/31/201410.0010.059.939.985,304,285
10/30/20149.819.979.769.902,233,658
10/29/20149.889.939.589.903,769,078
10/28/20149.739.939.729.934,202,021
10/27/20149.659.689.579.681,460,952
10/24/20149.649.729.649.671,393,448
10/23/20149.709.799.619.642,301,949
10/22/20149.639.769.579.591,415,869
10/21/20149.459.629.459.611,435,790
10/20/20149.349.459.339.401,656,304
10/17/20149.459.489.289.352,332,781
10/16/20149.129.399.089.372,715,013
10/15/20149.229.349.059.233,240,560
10/14/20149.329.539.279.422,367,442
10/13/20149.239.399.229.281,839,269
10/10/20149.209.399.159.211,842,616
10/9/20149.489.489.249.242,715,105
10/8/20149.319.509.269.492,941,831
10/7/20149.469.479.319.323,267,505
10/6/20149.689.689.459.483,579,592
10/3/20149.759.839.569.644,500,956
10/2/20149.629.739.589.672,750,979
10/1/20149.729.729.609.642,913,719
9/30/20149.689.849.669.695,420,993
9/29/20149.689.759.669.681,076,755
9/26/20149.719.769.679.751,372,056
9/25/20149.819.839.659.702,135,071
9/24/20149.859.879.789.831,673,998
9/23/20149.909.979.849.842,011,207
9/22/201410.0010.049.929.921,709,673
9/19/201410.0310.149.9910.024,165,326
9/18/20149.9710.139.9410.012,825,542
9/17/20149.9410.049.889.921,535,173
9/16/20149.9610.029.899.942,348,660
9/15/20149.9910.029.929.961,364,729
9/12/201410.0610.139.9810.012,313,982
9/11/20149.9710.059.9210.041,585,993
9/10/201410.0510.1310.0410.111,408,538
9/9/201410.0410.069.9810.021,472,114
9/8/201410.0510.0710.0010.05939,112
9/5/201410.0010.089.9410.051,046,644
9/4/201410.0610.1610.0010.02893,469
9/3/201410.1610.1710.0310.051,001,250
9/2/201410.0210.1310.0210.121,702,796
8/29/20149.9510.029.9210.00960,753
8/28/20149.9810.009.929.931,056,575
8/27/201410.0810.1010.0010.02585,923
8/26/201410.0010.0810.0010.081,695,208
8/25/201410.0410.049.969.991,202,814
8/22/20149.9910.039.9510.001,572,213
8/21/20149.8910.029.8810.001,628,787
8/20/20149.879.939.819.911,009,879
8/19/20149.909.959.889.911,252,819
8/18/20149.829.939.819.911,103,551
8/15/20149.899.899.659.771,551,268
8/14/20149.849.899.809.80735,145
8/13/20149.809.859.759.81856,421
8/12/20149.789.839.689.741,056,538
8/11/20149.839.849.779.801,629,188
8/8/20149.759.859.749.781,643,869
8/7/20149.799.819.659.762,264,220
8/6/20149.579.869.579.802,339,392
8/5/20149.529.679.499.632,509,830
8/4/20149.549.619.389.562,151,682
8/1/20149.599.639.439.532,634,480
7/31/20149.599.729.569.582,329,159
7/30/20149.659.929.599.671,898,419
7/29/20149.659.729.629.641,312,360
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center