Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 8.31 | 8.36 | 8.07 | 8.12 | 8.12 | 5,533,300 |
| 05 sept 2024 | 8.49 | 8.51 | 8.21 | 8.24 | 8.24 | 4,282,800 |
| 04 sept 2024 | 8.44 | 8.57 | 8.31 | 8.38 | 8.38 | 2,853,200 |
| 03 sept 2024 | 8.54 | 8.69 | 8.39 | 8.45 | 8.45 | 3,845,700 |
| 30 ago 2024 | 8.62 | 8.70 | 8.45 | 8.68 | 8.68 | 3,349,400 |
| 29 ago 2024 | 8.69 | 8.72 | 8.49 | 8.58 | 8.58 | 2,999,300 |
| 28 ago 2024 | 8.49 | 8.66 | 8.49 | 8.62 | 8.62 | 3,004,200 |
| 27 ago 2024 | 8.68 | 8.70 | 8.50 | 8.56 | 8.56 | 3,202,300 |
| 26 ago 2024 | 8.99 | 9.08 | 8.74 | 8.74 | 8.74 | 5,609,600 |
| 23 ago 2024 | 8.25 | 9.01 | 8.23 | 8.89 | 8.89 | 8,332,600 |
| 22 ago 2024 | 8.21 | 8.33 | 8.14 | 8.21 | 8.21 | 2,642,000 |
| 21 ago 2024 | 8.27 | 8.31 | 8.15 | 8.23 | 8.23 | 2,786,500 |
| 20 ago 2024 | 8.37 | 8.39 | 8.13 | 8.18 | 8.18 | 5,919,400 |
| 19 ago 2024 | 8.40 | 8.43 | 8.29 | 8.42 | 8.42 | 3,340,000 |
| 16 ago 2024 | 8.12 | 8.44 | 8.12 | 8.40 | 8.40 | 4,418,100 |
| 15 ago 2024 | 8.24 | 8.34 | 8.13 | 8.14 | 8.14 | 4,100,300 |
| 14 ago 2024 | 8.14 | 8.14 | 7.89 | 8.01 | 8.01 | 4,115,600 |
| 13 ago 2024 | 7.92 | 8.15 | 7.81 | 8.11 | 8.11 | 6,322,700 |
| 12 ago 2024 | 7.87 | 8.02 | 7.75 | 7.76 | 7.76 | 4,639,300 |
| 09 ago 2024 | 7.94 | 7.98 | 7.73 | 7.78 | 7.78 | 3,977,000 |
| 08 ago 2024 | 7.95 | 8.03 | 7.84 | 7.99 | 7.99 | 4,608,100 |
| 07 ago 2024 | 8.04 | 8.10 | 7.77 | 7.80 | 7.80 | 5,033,400 |
| 06 ago 2024 | 7.87 | 8.10 | 7.75 | 7.86 | 7.86 | 5,709,200 |
| 05 ago 2024 | 7.40 | 7.99 | 7.18 | 7.89 | 7.89 | 11,500,700 |
| 02 ago 2024 | 7.64 | 7.81 | 7.35 | 7.75 | 7.75 | 10,900,600 |
| 01 ago 2024 | 8.38 | 8.52 | 7.86 | 7.94 | 7.94 | 8,929,200 |
| 31 jul 2024 | 8.16 | 8.63 | 8.02 | 8.40 | 8.40 | 10,803,000 |
| 30 jul 2024 | 8.12 | 8.26 | 8.04 | 8.20 | 8.20 | 6,154,400 |
| 29 jul 2024 | 8.23 | 8.29 | 7.94 | 8.03 | 8.03 | 6,261,100 |
| 26 jul 2024 | 8.23 | 8.49 | 8.13 | 8.23 | 8.23 | 6,238,700 |
| 25 jul 2024 | 7.64 | 8.20 | 7.31 | 8.07 | 8.07 | 16,939,000 |
| 24 jul 2024 | 8.13 | 8.24 | 7.82 | 7.83 | 7.83 | 11,150,200 |
| 23 jul 2024 | 8.00 | 8.31 | 7.99 | 8.17 | 8.17 | 6,181,000 |
| 22 jul 2024 | 7.95 | 8.13 | 7.77 | 8.12 | 8.12 | 5,441,100 |
| 19 jul 2024 | 7.89 | 8.13 | 7.81 | 8.02 | 8.02 | 5,957,000 |
| 18 jul 2024 | 8.00 | 8.30 | 7.88 | 7.89 | 7.89 | 11,674,000 |
| 17 jul 2024 | 7.78 | 8.16 | 7.78 | 8.06 | 8.06 | 10,437,000 |
| 16 jul 2024 | 7.65 | 7.93 | 7.61 | 7.91 | 7.91 | 7,533,000 |
| 15 jul 2024 | 7.51 | 7.73 | 7.48 | 7.57 | 7.57 | 5,057,600 |
| 12 jul 2024 | 7.52 | 7.57 | 7.35 | 7.36 | 7.36 | 4,216,200 |
| 11 jul 2024 | 7.24 | 7.54 | 7.17 | 7.48 | 7.48 | 7,169,400 |
| 10 jul 2024 | 6.78 | 7.02 | 6.74 | 6.99 | 6.99 | 4,650,900 |
| 09 jul 2024 | 6.60 | 6.73 | 6.57 | 6.73 | 6.73 | 4,128,600 |
| 08 jul 2024 | 6.61 | 6.73 | 6.58 | 6.62 | 6.62 | 2,927,200 |
| 05 jul 2024 | 6.72 | 6.73 | 6.56 | 6.58 | 6.58 | 3,905,900 |
| 03 jul 2024 | 6.86 | 6.87 | 6.70 | 6.70 | 6.70 | 3,864,100 |
| 02 jul 2024 | 6.89 | 6.97 | 6.85 | 6.91 | 6.91 | 3,955,600 |
| 01 jul 2024 | 6.95 | 7.14 | 6.88 | 6.89 | 6.89 | 4,436,300 |
| 28 jun 2024 | 6.78 | 7.01 | 6.75 | 6.98 | 6.98 | 8,374,100 |
| 27 jun 2024 | 6.61 | 6.68 | 6.55 | 6.67 | 6.67 | 4,334,100 |
| 26 jun 2024 | 6.55 | 6.64 | 6.50 | 6.61 | 6.61 | 4,136,800 |
| 25 jun 2024 | 6.68 | 6.73 | 6.60 | 6.61 | 6.61 | 3,367,900 |
| 24 jun 2024 | 6.61 | 6.83 | 6.59 | 6.74 | 6.74 | 4,376,000 |
| 21 jun 2024 | 6.66 | 6.76 | 6.58 | 6.58 | 6.58 | 14,810,500 |
| 20 jun 2024 | 6.67 | 6.80 | 6.61 | 6.66 | 6.66 | 2,948,100 |
| 18 jun 2024 | 6.72 | 6.84 | 6.63 | 6.73 | 6.73 | 4,816,200 |
| 17 jun 2024 | 6.50 | 6.78 | 6.47 | 6.74 | 6.74 | 5,019,200 |
| 14 jun 2024 | 6.59 | 6.65 | 6.50 | 6.52 | 6.52 | 5,581,400 |
| 13 jun 2024 | 6.75 | 6.76 | 6.60 | 6.69 | 6.69 | 3,436,600 |
| 13 jun 2024 | 0.11 Dividendo | |||||
| 12 jun 2024 | 6.99 | 7.15 | 6.77 | 6.86 | 6.75 | 9,400,500 |
| 11 jun 2024 | 6.62 | 6.71 | 6.52 | 6.70 | 6.59 | 3,911,700 |
| 10 jun 2024 | 6.88 | 6.88 | 6.66 | 6.73 | 6.62 | 5,017,700 |
| 07 jun 2024 | 6.64 | 7.06 | 6.51 | 6.95 | 6.84 | 10,897,000 |
| 06 jun 2024 | 6.77 | 6.82 | 6.70 | 6.74 | 6.63 | 5,587,600 |
| 05 jun 2024 | 6.86 | 6.86 | 6.70 | 6.77 | 6.66 | 3,243,400 |
| 04 jun 2024 | 6.89 | 6.92 | 6.72 | 6.78 | 6.67 | 3,350,000 |
| 03 jun 2024 | 7.32 | 7.32 | 6.91 | 6.97 | 6.86 | 4,039,200 |
| 31 may 2024 | 6.92 | 7.21 | 6.85 | 7.13 | 7.02 | 7,713,400 |
| 30 may 2024 | 7.05 | 7.12 | 6.93 | 6.95 | 6.84 | 7,004,900 |
| 29 may 2024 | 7.05 | 7.05 | 6.75 | 6.91 | 6.80 | 8,411,200 |
| 28 may 2024 | 7.44 | 7.49 | 7.17 | 7.21 | 7.09 | 4,009,800 |
| 24 may 2024 | 7.40 | 7.42 | 7.27 | 7.36 | 7.24 | 2,755,100 |
| 23 may 2024 | 7.71 | 7.71 | 7.33 | 7.35 | 7.23 | 2,829,100 |
| 22 may 2024 | 7.70 | 7.76 | 7.59 | 7.66 | 7.54 | 2,168,600 |
| 21 may 2024 | 7.70 | 7.82 | 7.69 | 7.74 | 7.62 | 1,986,000 |
| 20 may 2024 | 7.96 | 7.98 | 7.72 | 7.74 | 7.62 | 2,629,300 |
| 17 may 2024 | 7.86 | 7.97 | 7.80 | 7.92 | 7.79 | 2,805,300 |
| 16 may 2024 | 7.95 | 8.00 | 7.79 | 7.82 | 7.69 | 3,732,400 |
| 15 may 2024 | 8.15 | 8.26 | 7.93 | 7.99 | 7.86 | 3,671,600 |
| 14 may 2024 | 7.96 | 8.12 | 7.94 | 8.02 | 7.89 | 3,882,600 |
| 13 may 2024 | 7.84 | 7.95 | 7.79 | 7.83 | 7.70 | 3,728,300 |
| 10 may 2024 | 7.78 | 7.86 | 7.62 | 7.73 | 7.61 | 2,455,200 |
| 09 may 2024 | 7.61 | 7.77 | 7.51 | 7.75 | 7.63 | 3,810,300 |
| 08 may 2024 | 7.55 | 7.60 | 7.42 | 7.59 | 7.47 | 4,526,900 |
| 07 may 2024 | 7.75 | 7.80 | 7.60 | 7.63 | 7.51 | 3,927,100 |
| 06 may 2024 | 7.79 | 7.90 | 7.65 | 7.67 | 7.55 | 3,529,200 |
| 03 may 2024 | 7.70 | 7.85 | 7.65 | 7.73 | 7.61 | 5,425,500 |
| 02 may 2024 | 7.41 | 7.57 | 7.31 | 7.50 | 7.38 | 4,545,700 |
| 01 may 2024 | 7.04 | 7.43 | 7.04 | 7.30 | 7.18 | 8,352,600 |
| 30 abr 2024 | 7.02 | 7.12 | 6.97 | 7.01 | 6.90 | 6,025,200 |
| 29 abr 2024 | 7.36 | 7.42 | 7.08 | 7.12 | 7.01 | 6,617,100 |
| 26 abr 2024 | 7.70 | 7.79 | 7.29 | 7.32 | 7.20 | 7,044,600 |
| 25 abr 2024 | 7.85 | 7.86 | 7.24 | 7.77 | 7.65 | 10,703,300 |
| 24 abr 2024 | 7.74 | 7.94 | 7.69 | 7.84 | 7.71 | 7,995,200 |
| 23 abr 2024 | 7.82 | 8.18 | 7.82 | 7.90 | 7.77 | 9,735,400 |
| 22 abr 2024 | 7.71 | 7.94 | 7.64 | 7.86 | 7.73 | 4,794,500 |
| 19 abr 2024 | 7.27 | 7.72 | 7.22 | 7.71 | 7.59 | 8,523,600 |
| 18 abr 2024 | 7.20 | 7.37 | 7.16 | 7.31 | 7.19 | 4,098,500 |
| 17 abr 2024 | 7.31 | 7.37 | 7.18 | 7.20 | 7.08 | 2,824,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.