Valley National Bancorp $9.91

down 0.00


20/8/2014 04:00 PM  |  NYSE : VLY  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLY historical data

Date Open High Low Close Volume
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
7/28/20149.709.729.589.641,571,222
7/25/20149.659.779.649.721,158,394
7/24/20149.679.779.659.731,193,599
7/23/20149.719.719.619.631,444,551
7/22/20149.719.799.659.701,692,545
7/21/20149.669.699.549.651,860,462
7/18/20149.649.819.639.721,596,419
7/17/20149.809.829.629.651,968,219
7/16/20149.939.939.779.812,020,616
7/15/20149.839.949.789.911,267,198
7/14/20149.949.979.779.791,175,130
7/11/20149.839.929.789.871,470,107
7/10/20149.749.959.659.852,392,176
7/9/20149.849.949.809.821,430,837
7/8/20149.889.899.779.811,986,456
7/7/201410.0110.029.889.901,841,641
7/3/201410.0310.1510.0210.041,799,791
7/2/201410.0510.079.949.951,936,495
7/1/20149.9810.189.9610.072,971,334
6/30/201410.0210.059.889.913,075,200
6/27/20149.9810.129.9810.0117,246,528
6/26/201410.0110.029.889.981,656,135
6/25/20149.8110.089.7510.042,787,813
6/24/20149.9410.089.799.813,066,186
6/23/201410.0510.079.919.911,866,422
6/20/201410.0610.1010.0010.022,577,605
6/19/201410.1310.1410.0010.031,504,868
6/18/201410.0710.1510.0010.141,690,742
6/17/20149.9110.199.9110.081,741,312
6/16/20149.9810.009.889.941,494,093
6/13/201410.0210.129.9810.011,351,312
6/12/20149.9810.039.9210.011,510,602
6/11/201410.0110.059.959.981,148,585
6/10/201410.1710.2110.1210.161,329,853
6/9/201410.0110.1810.0010.171,118,645
6/6/20149.9810.079.9610.041,228,583
6/5/20149.829.989.769.961,942,394
6/4/20149.799.879.779.791,215,253
6/3/20149.789.869.749.811,203,012
6/2/20149.719.839.679.811,142,265
5/30/20149.719.799.679.691,060,856
5/29/20149.689.719.649.68873,900
5/28/20149.769.779.629.651,242,037
5/27/20149.759.869.709.77996,406
5/23/20149.679.759.629.74799,820
5/22/20149.649.699.619.66927,024
5/21/20149.619.669.549.621,514,424
5/20/20149.689.689.549.561,237,555
5/19/20149.519.729.519.711,856,703
5/16/20149.619.629.439.541,871,033
5/15/20149.589.649.429.632,765,124
5/14/20149.739.769.589.611,805,654
5/13/20149.849.899.719.771,940,118
5/12/20149.689.889.649.872,894,412
5/9/20149.579.699.479.683,934,874
5/8/20149.549.639.469.487,757,216
5/7/20149.739.809.679.761,832,212
5/6/20149.809.889.699.731,777,481
5/5/20149.809.899.769.831,738,649
5/2/20149.859.999.809.891,887,361
5/1/201410.0110.019.789.842,296,727
4/30/20149.9310.039.8810.021,246,447
4/29/201410.0110.089.949.961,983,375
4/28/201410.1210.159.9510.012,061,315
4/25/201410.2610.2710.0410.052,264,027
4/24/201410.7810.7810.2610.333,289,420
4/23/201410.6510.8110.5910.801,668,182
4/22/201410.6010.6810.5410.621,522,837
4/21/201410.6310.7010.5810.611,217,612
4/17/201410.6110.6710.5310.651,631,868
4/16/201410.6310.6910.5610.641,389,966
4/15/201410.5410.6310.4410.601,902,885
4/14/201410.3810.5610.3110.542,102,810
4/11/201410.3210.5310.2010.331,789,726
4/10/201410.6810.7110.3210.393,132,206
4/9/201410.5310.6810.5310.662,539,240
4/8/201410.5510.7110.4510.533,136,452
4/7/201410.3810.5610.3010.552,617,524
4/4/201410.5810.6010.3710.382,083,623
4/3/201410.5310.5810.4610.551,396,372
4/2/201410.6610.6710.5310.551,092,747
4/1/201410.4510.6510.3410.621,990,802
3/31/201410.3210.4310.2810.41989,926
3/28/201410.1010.2810.0510.241,114,062
Trading Center