VLY: Historical Prices for VALLEY NATL BANCORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.45	13.53	13.21	13.22	409,600	13.22
25-Nov-09	$ 0.19 Dividend
24-Nov-09	13.60	13.63	13.30	13.43	648,500	13.24
23-Nov-09	13.54	13.81	13.46	13.60	520,500	13.41
20-Nov-09	13.30	13.46	13.20	13.39	448,500	13.20
19-Nov-09	13.37	13.45	13.29	13.36	690,400	13.17
18-Nov-09	13.25	13.50	13.20	13.47	557,400	13.28
17-Nov-09	13.04	13.45	13.04	13.26	714,600	13.07
16-Nov-09	13.06	13.36	13.00	13.07	886,400	12.89
13-Nov-09	12.94	13.06	12.83	12.93	662,400	12.75
12-Nov-09	13.22	13.39	12.92	12.95	1,177,800	12.77
11-Nov-09	13.29	13.51	13.19	13.29	679,400	13.10
10-Nov-09	13.31	13.37	13.07	13.16	771,700	12.97
9-Nov-09	13.23	13.42	13.12	13.41	710,100	13.22
6-Nov-09	12.92	13.16	12.81	13.14	678,300	12.95
5-Nov-09	13.11	13.12	12.83	13.04	940,500	12.86
4-Nov-09	13.16	13.28	12.93	12.93	802,700	12.75
3-Nov-09	13.21	13.31	12.98	13.09	1,589,200	12.90
2-Nov-09	13.36	13.60	12.95	13.28	1,219,400	13.09
30-Oct-09	13.64	13.78	13.09	13.28	1,351,400	13.09
29-Oct-09	14.04	14.04	13.41	13.76	1,774,600	13.57
28-Oct-09	13.60	14.02	13.58	14.00	2,353,300	13.80
27-Oct-09	13.68	14.07	13.60	13.71	1,694,900	13.52
26-Oct-09	13.16	13.69	13.16	13.60	1,971,100	13.41
23-Oct-09	12.95	13.20	12.76	13.18	1,322,000	12.99
22-Oct-09	12.30	12.98	12.29	12.83	2,271,900	12.65
21-Oct-09	12.34	12.75	12.23	12.26	1,863,600	12.09
20-Oct-09	12.37	12.57	12.15	12.41	920,000	12.23
19-Oct-09	12.58	12.58	12.26	12.39	453,200	12.21
16-Oct-09	12.39	12.53	12.23	12.48	778,600	12.30
15-Oct-09	12.39	12.58	12.35	12.55	621,300	12.37
14-Oct-09	12.58	12.59	12.38	12.54	898,900	12.36
13-Oct-09	12.36	12.47	12.14	12.44	785,300	12.26
12-Oct-09	12.45	12.45	12.24	12.44	453,600	12.26
9-Oct-09	12.17	12.38	12.11	12.38	617,500	12.20
8-Oct-09	12.13	12.25	11.99	12.17	999,700	12.00
7-Oct-09	12.00	12.11	11.78	12.06	623,400	11.89
6-Oct-09	12.08	12.25	11.88	12.06	629,100	11.89
5-Oct-09	11.92	12.03	11.79	11.98	870,300	11.81
2-Oct-09	11.75	11.95	11.61	11.82	1,081,100	11.65
1-Oct-09	12.26	12.44	11.83	11.87	1,063,600	11.70
30-Sep-09	12.32	12.44	12.05	12.29	874,000	12.12
29-Sep-09	12.36	12.54	12.25	12.33	554,100	12.16
28-Sep-09	12.14	12.38	12.00	12.38	703,400	12.20
25-Sep-09	12.03	12.23	11.81	12.01	612,400	11.84
24-Sep-09	12.34	12.54	11.93	12.13	1,066,800	11.96
23-Sep-09	12.47	12.59	12.29	12.32	670,100	12.15
22-Sep-09	12.41	12.55	12.25	12.50	707,000	12.32
21-Sep-09	12.27	12.45	12.21	12.32	840,800	12.15
18-Sep-09	12.54	12.55	12.24	12.39	1,019,600	12.21
17-Sep-09	12.92	12.98	12.29	12.49	1,711,400	12.31
16-Sep-09	12.02	12.98	12.00	12.92	2,767,700	12.74
15-Sep-09	11.56	11.90	11.42	11.82	1,140,400	11.65
14-Sep-09	11.41	11.58	11.30	11.51	725,100	11.35
11-Sep-09	11.44	11.64	11.34	11.49	950,100	11.33
10-Sep-09	11.29	11.58	11.18	11.47	1,187,800	11.31
9-Sep-09	11.30	11.46	11.13	11.35	1,129,000	11.19
8-Sep-09	11.35	11.43	11.19	11.27	762,900	11.11
4-Sep-09	11.22	11.28	11.08	11.27	479,100	11.11
3-Sep-09	11.15	11.25	10.99	11.24	761,600	11.08
2-Sep-09	11.24	11.46	11.02	11.05	998,100	10.89
2-Sep-09	$ 0.19 Dividend
1-Sep-09	11.62	11.81	11.40	11.52	1,809,800	11.17
31-Aug-09	11.64	11.75	11.42	11.66	1,334,000	11.31
28-Aug-09	11.90	11.94	11.63	11.76	837,500	11.40
27-Aug-09	11.85	11.85	11.50	11.83	922,800	11.47
26-Aug-09	11.80	12.03	11.68	11.81	715,500	11.45
25-Aug-09	11.96	12.10	11.73	11.83	915,000	11.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions