$9.54 +0.11 (%) Valley National Bancorp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLY historical data

Date Open High Low Close Volume
5/27/20169.439.549.409.541,340,895
5/26/20169.529.539.369.431,107,802
5/25/20169.449.569.429.511,661,795
5/24/20169.249.399.219.381,570,665
5/23/20169.219.239.129.151,193,689
5/20/20169.189.279.159.192,046,834
5/19/20169.219.289.029.141,654,900
5/18/20168.989.318.979.272,744,384
5/17/20169.039.208.928.952,019,144
5/16/20168.939.148.939.091,338,302
5/13/20169.059.208.908.961,819,513
5/12/20169.169.249.039.101,637,419
5/11/20169.159.259.099.141,301,718
5/10/20169.089.209.059.161,140,437
5/9/20168.989.098.949.031,452,554
5/6/20168.969.038.909.022,093,867
5/5/20169.209.209.009.011,948,564
5/4/20169.149.249.009.152,595,833
5/3/20169.369.389.149.202,382,505
5/2/20169.479.539.409.512,047,623
4/29/20169.389.489.349.462,358,807
4/28/20169.419.539.369.401,863,975
4/27/20169.919.929.489.524,554,118
4/26/201610.0510.1610.0010.071,944,559
4/25/201610.0410.099.9110.001,672,521
4/22/201610.0110.139.9610.081,614,303
4/21/201610.1610.209.9710.011,628,846
4/20/201610.0210.179.9910.131,270,301
4/19/20169.9310.059.8910.041,662,677
4/18/20169.789.939.769.921,163,198
4/15/20169.889.949.809.851,246,048
4/14/20169.819.989.789.881,432,698
4/13/20169.659.869.649.832,207,015
4/12/20169.429.589.409.561,603,541
4/11/20169.319.499.299.412,011,737
4/8/20169.279.399.199.241,303,617
4/7/20169.369.389.149.181,304,654
4/6/20169.329.459.279.431,601,674
4/5/20169.429.499.339.331,442,794
4/4/20169.529.599.469.51935,026
4/1/20169.469.569.419.531,716,539
3/31/20169.619.669.469.541,934,568
3/30/20169.599.709.559.621,493,711
3/29/20169.399.549.249.532,100,643
3/28/20169.429.459.329.411,115,265
3/24/20169.359.409.279.401,589,253
3/23/20169.479.509.399.411,510,698
3/22/20169.449.559.399.511,879,450
3/21/20169.609.639.469.532,032,265
3/18/20169.529.679.449.588,892,907
3/17/20169.259.499.159.462,544,697
3/16/20169.359.459.209.272,261,680
3/15/20169.379.419.309.361,481,874
3/14/20169.589.599.359.462,583,036
3/11/20169.399.609.399.581,887,795
3/10/20169.449.509.279.472,242,877
3/9/20169.509.559.369.391,654,203
3/8/20169.579.619.419.452,033,954
3/7/20169.529.719.479.671,885,320
3/4/20169.579.659.509.562,097,208
3/3/20169.399.539.369.522,226,040
3/2/20169.359.409.259.391,526,785
3/1/20169.059.359.059.341,722,147
2/29/20169.179.198.989.002,658,900
2/26/20169.129.229.069.171,886,525
2/25/20168.899.098.899.061,313,463
2/24/20168.828.918.718.892,018,326
2/23/20169.129.138.918.951,713,934
2/22/20169.069.209.039.151,915,508
2/19/20168.909.008.878.981,419,409
2/18/20169.129.138.818.922,070,722
2/17/20169.209.229.059.092,671,047
2/16/20169.039.198.949.112,650,305
2/12/20168.638.918.638.881,940,509
2/11/20168.608.658.448.532,443,201
2/10/20168.949.038.788.781,897,913
2/9/20168.678.938.678.873,233,713
2/8/20168.658.858.618.803,651,124
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center