Valley National Bancorp (NQ: VLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.942	7.974	7.845	7.885	2,098,291	-0.14(-1.80%)
May 30, 2019	8.271	8.319	7.982	8.030	1,660,482	-0.22(-2.72%)
May 29, 2019	8.086	8.271	8.038	8.255	2,027,524	+0.13(+1.58%)
May 28, 2019	8.182	8.223	8.110	8.126	1,681,727	-0.06(-0.69%)
May 24, 2019	8.086	8.190	8.070	8.182	1,191,800	+0.16(+2.00%)
May 23, 2019	8.078	8.094	7.954	8.022	2,052,920	-0.15(-1.87%)
May 22, 2019	8.215	8.247	8.126	8.174	779,432	-0.08(-0.97%)
May 21, 2019	8.231	8.295	8.207	8.255	867,518	+0.07(+0.88%)
May 20, 2019	8.198	8.271	8.134	8.182	961,937	-0.04(-0.49%)
May 17, 2019	8.190	8.335	8.166	8.223	1,335,140	-0.04(-0.49%)
May 16, 2019	8.255	8.335	8.194	8.263	1,958,073	+0.08(+0.98%)
May 15, 2019	8.198	8.231	8.078	8.182	2,053,172	-0.07(-0.88%)
May 14, 2019	8.190	8.323	8.102	8.255	1,612,147	+0.11(+1.38%)
May 13, 2019	8.263	8.299	8.086	8.142	1,795,509	-0.26(-3.15%)
May 10, 2019	8.327	8.431	8.255	8.407	1,660,301	+0.07(+0.87%)
May 09, 2019	8.279	8.375	7.837	8.335	1,492,346	-0.02(-0.29%)
May 08, 2019	8.431	8.496	8.351	8.359	1,320,655	-0.07(-0.86%)
May 07, 2019	8.472	8.528	8.367	8.431	1,397,467	-0.13(-1.50%)
May 06, 2019	8.415	8.576	8.375	8.560	2,206,742	+0.01(+0.09%)
May 03, 2019	8.439	8.568	8.397	8.552	1,620,201	+0.17(+2.01%)
May 02, 2019	8.279	8.391	8.239	8.383	1,562,835	+0.14(+1.66%)
May 01, 2019	8.431	8.472	8.190	8.247	1,875,961	-0.17(-2.00%)
Apr 30, 2019	8.423	8.480	8.343	8.415	2,565,640	+0.01(+0.10%)
Apr 29, 2019	8.319	8.488	8.311	8.407	1,904,275	+0.07(+0.87%)
Apr 26, 2019	8.030	8.375	8.030	8.335	4,068,187	+0.34(+4.22%)
Apr 25, 2019	8.295	8.299	7.845	7.998	4,822,233	-0.31(-3.77%)
Apr 24, 2019	8.271	8.351	8.203	8.311	1,950,626	-0.02(-0.19%)
Apr 23, 2019	8.110	8.327	8.094	8.327	1,735,794	+0.23(+2.88%)
Apr 22, 2019	8.255	8.263	8.070	8.094	1,164,320	-0.14(-1.75%)
Apr 18, 2019	8.343	8.391	8.227	8.239	2,198,168	-0.14(-1.63%)
Apr 17, 2019	8.391	8.399	8.295	8.375	1,011,934	+0.03(+0.38%)
Apr 16, 2019	8.182	8.351	8.150	8.343	1,762,253	+0.18(+2.26%)
Apr 15, 2019	8.343	8.359	8.134	8.158	1,158,011	-0.17(-2.03%)
Apr 12, 2019	8.255	8.375	8.150	8.327	1,667,773	+0.18(+2.17%)
Apr 11, 2019	8.182	8.263	8.054	8.150	1,348,586	+0.01(+0.10%)
Apr 10, 2019	8.038	8.150	7.982	8.142	2,055,255	+0.09(+1.10%)
Apr 09, 2019	8.134	8.158	8.006	8.054	3,059,402	-0.10(-1.28%)
Apr 08, 2019	8.030	8.263	7.982	8.158	3,513,229	+0.09(+1.09%)
Apr 05, 2019	8.006	8.086	7.958	8.070	1,817,340	+0.06(+0.80%)
Apr 04, 2019	7.845	8.014	7.845	8.006	1,898,602	+0.18(+2.26%)
Apr 03, 2019	7.958	7.990	7.813	7.829	1,711,112	-0.05(-0.61%)
Apr 02, 2019	7.893	7.946	7.813	7.877	1,342,227	+0.00(+0.00%)
Apr 01, 2019	7.789	7.905	7.773	7.877	2,902,975	+0.18(+2.40%)
Mar 29, 2019	7.869	7.885	7.677	7.693	3,232,681	-0.11(-1.44%)
Mar 28, 2019	7.765	7.829	7.660	7.805	1,754,569	+0.05(+0.62%)
Mar 27, 2019	7.717	7.797	7.636	7.757	2,228,103	+0.02(+0.31%)
Mar 26, 2019	7.556	7.733	7.532	7.733	2,518,756	+0.22(+2.88%)
Mar 25, 2019	7.500	7.628	7.452	7.516	1,850,826	+0.00(+0.00%)
Mar 22, 2019	7.829	7.837	7.500	7.516	3,691,966	-0.40(-5.07%)
Mar 21, 2019	7.821	7.990	7.598	7.917	3,649,811	+0.05(+0.61%)
Mar 20, 2019	8.134	8.158	7.857	7.869	3,265,638	-0.26(-3.26%)
Mar 19, 2019	8.375	8.383	8.110	8.134	2,301,669	-0.20(-2.41%)
Mar 18, 2019	8.247	8.407	8.247	8.335	1,986,562	+0.10(+1.27%)
Mar 15, 2019	8.247	8.335	8.207	8.231	7,130,878	-0.02(-0.29%)
Mar 14, 2019	8.215	8.279	8.158	8.255	2,216,807	+0.06(+0.78%)
Mar 13, 2019	8.175	8.230	8.103	8.190	4,233,266	+0.06(+0.68%)
Mar 12, 2019	8.238	8.282	8.119	8.135	2,156,348	-0.11(-1.35%)
Mar 11, 2019	8.278	8.310	8.230	8.246	2,480,072	-0.02(-0.19%)
Mar 08, 2019	8.119	8.373	8.079	8.262	2,749,303	+0.06(+0.78%)
Mar 07, 2019	8.278	8.318	8.111	8.198	2,892,794	-0.12(-1.43%)
Mar 06, 2019	8.524	8.651	8.302	8.318	4,442,902	-0.21(-2.42%)
Mar 05, 2019	8.437	8.532	8.326	8.524	3,340,129	+0.09(+1.04%)
Mar 04, 2019	8.421	8.500	8.349	8.437	2,054,678	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.