$10.33 -0.15 (%) Valley National Bancorp - NYSE

Jul. 2, 2015 | 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
7/1/201510.4710.5010.3810.481,879,926
6/30/201510.2710.3710.2110.312,281,177
6/29/201510.3110.3710.1810.201,669,552
6/26/201510.4310.4810.3710.431,856,761
6/25/201510.4510.4710.3210.371,371,683
6/24/201510.3710.4810.3210.391,697,803
6/23/201510.2410.4310.2210.411,940,830
6/22/201510.1610.2210.1210.221,468,454
6/19/201510.1010.1210.0610.082,233,548
6/18/201510.0610.149.9810.111,358,670
6/17/201510.2010.2310.0210.031,236,874
6/16/201510.0710.2010.0010.171,305,790
6/15/20159.9810.139.9210.071,176,067
6/12/201510.0810.1310.0310.101,047,066
6/11/201510.1010.1510.0110.111,856,712
6/10/201510.1510.2510.1110.221,289,835
6/9/201510.0510.139.9910.081,495,869
6/8/20159.9510.069.9410.021,170,012
6/5/20159.9610.009.909.981,662,933
6/4/20159.909.969.849.87922,722
6/3/20159.869.989.869.941,250,114
6/2/20159.669.879.669.831,123,324
6/1/20159.809.849.669.711,338,656
5/29/20159.779.829.659.781,667,208
5/28/20159.799.799.669.781,625,311
5/27/20159.689.729.609.712,301,877
5/26/20159.699.729.599.671,124,719
5/22/20159.799.829.739.751,021,567
5/21/20159.779.819.749.79897,894
5/20/20159.859.889.769.771,296,792
5/19/20159.809.869.759.851,209,829
5/18/20159.699.789.639.781,226,454
5/15/20159.829.829.579.671,595,358
5/14/20159.699.879.659.843,317,556
5/13/20159.579.679.539.661,348,782
5/12/20159.559.649.449.60984,782
5/11/20159.489.589.439.56958,071
5/8/20159.489.509.399.481,031,840
5/7/20159.419.519.369.43923,039
5/6/20159.409.479.349.451,047,257
5/5/20159.439.519.379.381,270,837
5/4/20159.369.499.369.471,275,141
5/1/20159.479.529.369.381,330,359
4/30/20159.549.639.419.432,557,684
4/29/20159.439.639.409.572,651,650
4/28/20159.349.459.299.441,276,229
4/27/20159.439.479.269.33997,651
4/24/20159.449.479.389.40541,452
4/23/20159.459.509.409.46857,848
4/22/20159.439.549.389.491,039,788
4/21/20159.519.579.459.451,195,050
4/20/20159.439.529.419.47966,074
4/17/20159.469.499.379.381,336,922
4/16/20159.469.549.409.521,528,625
4/15/20159.419.549.389.501,429,933
4/14/20159.449.459.359.401,015,272
4/13/20159.379.469.379.451,333,352
4/10/20159.399.429.339.401,213,092
4/9/20159.409.469.319.361,226,082
4/8/20159.459.529.399.421,656,219
4/7/20159.479.559.449.461,763,388
4/6/20159.459.539.349.491,758,815
4/2/20159.479.559.459.501,811,109
4/1/20159.519.519.329.461,663,613
3/31/20159.439.499.379.442,270,122
3/30/20159.369.529.349.481,735,028
3/27/20159.379.389.279.36955,022
3/26/20159.339.419.279.39939,442
3/25/20159.519.549.339.341,142,193
3/24/20159.569.699.449.481,360,038
3/23/20159.609.639.489.551,144,149
3/20/20159.469.629.419.603,055,567
3/19/20159.499.499.369.46988,898
3/18/20159.529.679.459.511,880,763
3/17/20159.519.599.429.571,947,562
3/16/20159.699.749.559.561,212,118
3/13/20159.729.729.529.671,432,143
3/12/20159.579.729.539.711,987,198
3/11/20159.459.519.399.491,893,603
3/10/20159.639.669.539.531,497,622
3/9/20159.659.769.659.721,514,473
3/6/20159.579.799.579.673,167,075
3/5/20159.619.659.519.591,780,798
3/4/20159.619.689.579.611,034,206
3/3/20159.629.709.609.671,638,368
3/2/20159.599.729.579.671,122,341
2/27/20159.589.679.579.60935,109
2/26/20159.609.639.559.62793,793
2/25/20159.619.639.549.59900,078
2/24/20159.599.709.549.601,459,063
2/23/20159.599.629.519.581,036,082
2/20/20159.489.629.389.621,301,960
2/19/20159.559.599.459.521,688,023
2/18/20159.739.739.559.601,611,228
2/17/20159.729.779.649.77967,082
2/13/20159.699.789.649.701,051,101
2/12/20159.609.719.599.71994,253
2/11/20159.579.609.489.541,033,908
2/10/20159.649.669.509.60789,229
2/9/20159.609.669.539.561,338,455
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!