VLYPO - Valley National Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201926.3526.4326.3126.4326.431,397
Nov 13, 201926.4926.6526.2926.2926.293,900
Nov 12, 201926.3626.4026.1926.3026.307,100
Nov 11, 201926.1926.4826.0626.3026.303,600
Nov 08, 201926.0226.2026.0226.2026.202,600
Nov 07, 201926.0826.0825.9425.9625.964,500
Nov 06, 201925.9826.0925.9025.9325.9312,200
Nov 05, 201925.9925.9925.8025.9625.969,300
Nov 04, 201925.9925.9925.9425.9625.966,500
Nov 01, 201926.0726.0725.8025.9925.9913,500
Oct 31, 201925.6925.9825.6925.9825.9841,700
Oct 30, 201925.6825.6925.5725.6925.6919,800
Oct 29, 201925.5025.6525.4825.6425.6423,500
Oct 28, 201925.4825.5525.4525.5225.5221,400
Oct 25, 201925.5425.5725.4525.4625.4615,500
Oct 24, 201925.5025.5325.4225.5325.5334,600
Oct 23, 201925.4725.6025.4525.4625.4623,300
Oct 22, 201925.4525.5425.4125.4725.4716,600
Oct 21, 201925.5425.5525.3725.4425.4440,100
Oct 18, 201925.5225.5925.4725.5525.555,500
Oct 17, 201925.6925.7125.4225.5025.5051,500
Oct 16, 201925.4225.6525.4225.6025.6037,400
Oct 15, 201925.7225.7225.4225.4525.4547,400
Oct 14, 201925.5525.6625.5425.6625.665,400
Oct 11, 201925.5025.5725.4325.5525.5513,900
Oct 10, 201925.4825.6025.4525.5025.5032,400
Oct 09, 201925.7225.7225.4325.4325.4353,500
Oct 08, 201925.4925.7525.4525.7525.7533,100
Oct 07, 201925.4525.5325.2925.4525.4519,300
Oct 04, 201925.5125.5825.4425.4425.4443,000
Oct 03, 201925.8925.8925.4425.4425.4421,600
Oct 02, 201925.9325.9325.7325.8525.852,100
Oct 01, 201925.8025.9225.6125.9025.908,200
Sep 30, 201925.7525.8325.6025.8325.8344,300
Sep 27, 201925.6425.7325.4825.6925.6910,100
Sep 26, 201925.6225.6225.5625.5825.587,100
Sep 25, 201925.7125.7125.4525.6325.6336,900
Sep 24, 201925.9125.9125.6825.8025.808,800
Sep 23, 201925.8825.9125.7725.9025.9011,800
Sep 20, 201925.8225.8225.6025.8025.803,800
Sep 19, 201925.7225.8225.5325.8225.825,900
Sep 18, 201925.4625.6525.4625.6525.655,800
Sep 17, 201925.4625.5325.4525.4525.456,000
Sep 16, 201925.3425.4525.3325.4525.458,600
Sep 13, 201925.3725.4625.3325.3925.3925,700
Sep 12, 201925.4325.4725.2025.4325.439,500
Sep 12, 20190.344 Dividend
Sep 11, 201925.5825.7125.4825.6925.3514,800
Sep 10, 201925.6325.7825.6025.6125.2718,400
Sep 09, 201925.8025.8725.6925.7025.3634,500
Sep 06, 201925.7425.8925.7425.8325.4810,900
Sep 05, 201925.7925.8225.7125.8225.4710,700
Sep 04, 201925.8425.8525.6725.7225.3813,100
Sep 03, 201925.7825.8525.6325.7525.4113,400
Aug 30, 201926.0226.0225.7425.8725.5237,300
Aug 29, 201925.9925.9925.7625.8625.5112,700
Aug 28, 201925.8925.9525.7425.9425.595,500
Aug 27, 201925.9526.0025.7425.8925.543,800
Aug 26, 201925.9526.0325.7725.9525.607,300
Aug 23, 201925.9026.1325.9025.9525.602,000
Aug 22, 201925.8825.9525.7525.9425.591,300
Aug 21, 201925.8826.0025.7825.8825.534,000
Aug 20, 201925.8825.8925.7125.8825.534,000
Aug 19, 201925.8325.9225.6125.7225.382,700
Aug 16, 201925.7825.9725.6825.7725.422,900
Aug 15, 201925.7626.0125.7525.9425.596,800
Aug 14, 201926.1226.1525.7925.7925.444,000
Aug 13, 201926.0026.0525.7725.8725.525,300
Aug 12, 201925.8625.9025.8525.9025.559,300
Aug 09, 201925.8525.8525.8525.8525.503,000
Aug 08, 201925.9025.9025.5225.7725.425,100
Aug 07, 201925.5925.6625.5825.6625.322,800
Aug 06, 201925.7525.7525.6025.6425.303,400
Aug 05, 201925.6825.8025.6425.6425.301,700
Aug 02, 201925.7425.8125.5525.7525.412,900
Aug 01, 201925.9626.0325.6125.6125.2718,000
Jul 31, 201925.8726.0325.7026.0325.6877,800
Jul 30, 201926.2226.2225.6925.8525.504,500
Jul 29, 201925.8026.0225.6725.9925.642,200
Jul 26, 201926.1526.1525.6825.8025.454,400
Jul 25, 201925.7025.9325.6825.7225.384,500
Jul 24, 201925.7725.7725.6025.7525.412,800
Jul 23, 201925.6525.7625.6525.7025.364,400
Jul 22, 201925.7425.7525.6525.7525.411,800
Jul 19, 201925.6725.7725.6525.6525.3115,300
Jul 18, 201925.7725.7725.4625.7525.411,500
Jul 17, 201925.4625.7125.4625.6525.3111,700
Jul 16, 201925.5925.6525.5925.6525.311,700
Jul 15, 201925.7125.7125.5925.6825.343,300
Jul 12, 201925.6725.6725.4925.4925.151,000
Jul 11, 201925.6325.6525.4225.4225.082,400
Jul 10, 201925.5925.6525.4425.4425.101,200
Jul 09, 201925.7225.7225.4825.4825.141,300
Jul 08, 201925.4625.5525.4625.5025.16500
Jul 05, 201925.6125.7325.4225.4225.082,700
Jul 03, 201925.4325.7125.4325.4925.154,700
Jul 02, 201925.5725.8225.4725.6425.3010,200
Jul 01, 201925.6025.6225.3425.5725.237,600
Jun 28, 201925.6525.9525.6025.6525.3139,300
Jun 27, 201925.7325.7725.6525.6525.317,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...