Valley National Bancorp $10.65

up +0.01


17/4/2014 06:40 PM  |  NYSE : VLY  
Industries : Banking / Regional - Northeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLY historical data

Date Open High Low Close Volume
4/17/201410.6110.6710.5310.651,631,870
4/16/201410.6310.6910.5610.641,389,970
4/15/201410.5410.6310.4410.601,902,880
4/14/201410.3810.5610.3110.542,102,810
4/11/201410.3210.5310.2010.331,789,730
4/10/201410.6810.7110.3210.393,132,210
4/9/201410.5310.6810.5310.662,539,240
4/8/201410.5510.7110.4510.533,136,450
4/7/201410.3810.5610.3010.552,617,520
4/4/201410.5810.6010.3710.382,083,620
4/3/201410.5310.5810.4610.551,396,370
4/2/201410.6610.6710.5310.551,092,750
4/1/201410.4510.6510.3410.621,990,800
3/31/201410.3210.4310.2810.41989,926
3/28/201410.1010.2810.0510.241,114,060
3/27/201410.2810.3410.0910.09966,359
3/26/201410.4510.4510.2810.281,129,280
3/25/201410.3910.4410.3110.401,198,670
3/24/201410.3810.4810.2910.341,022,890
3/21/201410.4010.5010.3410.352,528,800
3/20/201410.2110.4510.1910.391,492,740
3/19/201410.2310.3610.1410.241,099,470
3/18/201410.1310.2510.0910.221,305,930
3/17/201410.0410.1410.0210.101,514,830
3/14/20149.9510.099.9410.02804,004
3/13/201410.0810.129.959.981,450,000
3/12/201410.1110.179.9710.041,684,330
3/11/201410.3810.3910.2710.272,648,880
3/10/201410.4210.4510.3210.371,445,330
3/7/201410.3810.4510.2710.401,287,360
3/6/201410.3910.4210.3010.321,373,350
3/5/201410.3410.4010.3210.371,400,040
3/4/201410.1610.2610.1510.241,529,340
3/3/20149.9710.109.8910.101,694,920
2/28/201410.0110.1610.0010.081,346,480
2/27/20149.9710.039.9110.02671,192
2/26/20149.9910.019.909.99802,554
2/25/20149.9910.029.919.941,044,340
2/24/20149.8810.029.8810.001,384,210
2/21/20149.829.929.789.872,230,230
2/20/20149.759.839.699.791,659,430
2/19/20149.909.929.679.742,069,700
2/18/20149.909.959.829.92606,092
2/14/20149.749.889.749.88738,765
2/13/20149.719.809.649.771,242,920
2/12/20149.779.929.729.78938,887
2/11/20149.689.809.689.781,376,530
2/10/20149.649.759.619.72756,631
2/7/20149.609.709.529.661,668,420
2/6/20149.549.609.469.571,037,060
2/5/20149.549.599.509.551,490,610
2/4/20149.369.579.289.542,336,150
2/3/20149.669.709.289.302,737,830
1/31/20149.819.879.679.691,464,100
1/30/201410.0010.019.779.921,669,230
1/29/20149.899.989.849.872,002,820
1/28/20149.8910.049.889.951,190,730
1/27/201410.0110.039.889.881,054,350
1/24/201410.1510.1610.0110.031,021,850
1/23/201410.2510.2510.0910.21809,523
1/22/201410.2510.3310.2210.32846,930
1/21/201410.1110.2310.1010.221,442,320
1/17/20149.9810.099.9610.06750,922
1/16/201410.0310.039.919.96738,466
1/15/201410.0410.1310.0010.03661,512
1/14/201410.0510.0710.0010.04594,749
1/13/201410.0910.1210.0010.021,127,590
1/10/201410.1010.1610.0110.09921,939
1/9/201410.1210.1510.0810.10848,179
1/8/201410.0810.1110.0110.08876,613
1/7/201410.0910.189.9710.061,108,650
1/6/20149.929.999.849.861,359,390
1/3/20149.999.999.909.91911,655
1/2/201410.1510.159.979.971,324,610
12/31/201310.2110.2410.1110.12787,699
12/30/201310.2010.2210.1510.17659,580
12/27/201310.2010.2410.1510.21458,981
12/26/201310.2210.2810.1510.17702,095
12/24/201310.1810.2410.1510.23497,237
12/23/201310.0210.189.9910.181,341,790
12/20/20139.7910.029.789.993,821,270
12/19/20139.889.919.799.821,014,650
12/18/20139.889.959.749.95889,672
12/17/20139.919.949.789.881,158,320
12/16/20139.839.889.709.871,320,270
12/13/20139.839.909.729.76662,466
12/12/20139.799.879.679.781,253,540
12/11/20139.959.959.729.761,126,570
12/10/201310.1010.1710.0310.04705,021
12/9/201310.1210.2210.0510.14943,171
12/6/201310.0310.1410.0010.081,465,180
12/5/20139.9810.039.949.991,035,090
12/4/20139.9610.089.9610.02895,442
12/3/201310.0810.129.9210.001,020,880
12/2/201310.1410.2010.0910.121,359,130
11/29/201310.1410.2010.0810.15428,808
11/27/201310.0610.1410.0210.14602,005
11/26/201310.1310.1310.0110.07927,378
11/25/201310.2010.2010.0310.10923,094
11/22/201310.0010.199.9410.181,324,600
Trading Center