Historical Stock Prices

VLY 
$10.65
*  
0.01
 negative 
0.09%
Get VLY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.61 10.67 10.53 10.65 1,631,468
04/16/2014 10.63 10.69 10.56 10.64 1,389,966
04/15/2014 10.54 10.63 10.435 10.6 1,902,885
04/14/2014 10.38 10.56 10.31 10.54 2,102,810
04/11/2014 10.32 10.53 10.2 10.33 1,789,726
04/10/2014 10.68 10.71 10.32 10.39 3,132,206
04/09/2014 10.53 10.68 10.53 10.66 2,539,240
04/08/2014 10.55 10.71 10.45 10.53 3,136,452
04/07/2014 10.38 10.56 10.3 10.55 2,616,724
04/04/2014 10.58 10.6 10.37 10.38 2,083,623
04/03/2014 10.53 10.58 10.46 10.55 1,393,672
04/02/2014 10.66 10.67 10.525 10.55 1,092,747
04/01/2014 10.45 10.645 10.34 10.62 1,990,802
03/31/2014 10.32 10.43 10.28 10.41 989,926
03/28/2014 10.1 10.28 10.05 10.24 1,110,990
03/27/2014 10.28 10.34 10.085 10.09 958,069
03/26/2014 10.45 10.45 10.28 10.28 1,129,283
03/25/2014 10.39 10.44 10.31 10.4 1,198,666
03/24/2014 10.38 10.48 10.29 10.34 1,022,889
03/21/2014 10.4 10.5 10.34 10.35 2,528,795
03/20/2014 10.21 10.45 10.19 10.39 1,492,740
03/19/2014 10.23 10.36 10.14 10.24 1,099,471
03/18/2014 10.13 10.25 10.09 10.22 1,305,928
03/17/2014 10.04 10.14 10.02 10.1 1,514,832
03/14/2014 9.95 10.09 9.935 10.02 804,004
03/13/2014 10.08 10.12 9.95 9.98 1,438,503
03/12/2014 10.11 10.17 9.97 10.04 1,684,326
03/11/2014 10.38 10.39 10.27 10.27 2,648,881
03/10/2014 10.42 10.45 10.32 10.37 1,445,328
03/07/2014 10.38 10.45 10.265 10.4 1,287,360
03/06/2014 10.39 10.42 10.3 10.32 1,373,347
03/05/2014 10.34 10.4 10.32 10.37 1,400,037
03/04/2014 10.16 10.26 10.151 10.24 1,529,336
03/03/2014 9.97 10.1 9.89 10.1 1,694,922
02/28/2014 10.01 10.16 10 10.08 1,297,378
02/27/2014 9.97 10.03 9.91 10.02 671,192
02/26/2014 9.99 10.01 9.9 9.99 802,554
02/25/2014 9.99 10.02 9.91 9.94 1,044,339
02/24/2014 9.88 10.02 9.88 10 1,384,211
02/21/2014 9.82 9.92 9.78 9.87 2,230,233
02/20/2014 9.75 9.825 9.685 9.79 1,659,433
02/19/2014 9.9 9.9199 9.665 9.74 2,069,701
02/18/2014 9.9 9.95 9.82 9.92 606,092
02/14/2014 9.74 9.88 9.74 9.88 738,765
02/13/2014 9.71 9.8 9.64 9.77 1,242,923
02/12/2014 9.77 9.92 9.715 9.78 938,887
02/11/2014 9.68 9.8 9.68 9.78 1,376,526
02/10/2014 9.64 9.75 9.61 9.72 756,631
02/07/2014 9.6 9.7 9.52 9.66 1,668,415
02/06/2014 9.54 9.6 9.46 9.57 1,037,063
02/05/2014 9.54 9.59 9.5 9.55 1,490,607
02/04/2014 9.36 9.57 9.28 9.54 2,336,151
02/03/2014 9.66 9.7 9.275 9.3 2,737,829
01/31/2014 9.81 9.87 9.67 9.69 1,464,105
01/30/2014 10 10.01 9.77 9.92 1,669,229
01/29/2014 9.89 9.98 9.835 9.87 2,002,822
01/28/2014 9.89 10.035 9.88 9.95 1,190,731
01/27/2014 10.01 10.03 9.88 9.88 1,054,346
01/24/2014 10.15 10.16 10.01 10.03 1,021,852
01/23/2014 10.25 10.25 10.09 10.21 809,523
01/22/2014 10.25 10.33 10.22 10.32 846,930
01/21/2014 10.11 10.23 10.1 10.22 1,442,316
01/17/2014 9.98 10.09 9.96 10.06 750,922
01/16/2014 10.03 10.03 9.91 9.96 738,466
01/15/2014 10.04 10.13 10 10.03 661,512
01/14/2014 10.05 10.071 10 10.04 594,749
01/13/2014 10.09 10.12 10 10.02 1,127,590
01/10/2014 10.1 10.16 10.01 10.09 921,939
01/09/2014 10.12 10.15 10.08 10.1 848,179
01/08/2014 10.08 10.11 10.01 10.08 876,613
01/07/2014 10.09 10.18 9.97 10.06 1,108,651
01/06/2014 9.92 9.99 9.84 9.86 1,359,386
01/03/2014 9.99 9.99 9.9 9.91 911,655
01/02/2014 10.15 10.15 9.97 9.97 1,324,613
12/31/2013 10.21 10.24 10.11 10.12 787,699
12/30/2013 10.2 10.22 10.15 10.17 659,580
12/27/2013 10.2 10.24 10.15 10.21 458,981
12/26/2013 10.22 10.28 10.15 10.17 702,095
12/24/2013 10.18 10.24 10.15 10.23 497,237
12/23/2013 10.02 10.18 9.99 10.18 1,314,239
12/20/2013 9.79 10.02 9.78 9.99 3,821,229
12/19/2013 9.88 9.91 9.79 9.82 1,014,652
12/18/2013 9.88 9.95 9.735 9.95 889,672
12/17/2013 9.89 9.94 9.78 9.88 1,158,216
12/16/2013 9.83 9.88 9.7 9.87 1,320,272
12/13/2013 9.83 9.9 9.72 9.76 662,466
12/12/2013 9.79 9.87 9.67 9.78 1,253,545
12/11/2013 9.95 9.95 9.72 9.76 1,126,574
12/10/2013 10.1 10.17 10.03 10.04 705,021
12/09/2013 10.09 10.22 10.05 10.14 943,171
12/06/2013 10.03 10.14 10 10.08 1,465,179
12/05/2013 9.98 10.03 9.94 9.99 1,035,092
12/04/2013 9.96 10.08 9.96 10.02 895,442
12/03/2013 10.08 10.12 9.92 10 1,020,885
12/02/2013 10.14 10.2 10.09 10.12 1,359,133
11/29/2013 10.14 10.2 10.08 10.15 428,808
11/27/2013 10.06 10.14 10.02 10.14 602,005
11/26/2013 10.13 10.13 10.01 10.07 927,378
11/25/2013 10.2 10.2 10.03 10.1 923,094
11/22/2013 10 10.185 9.94 10.18 1,324,600
11/21/2013 9.84 10.11 9.7901 9.97 1,732,008
11/20/2013 9.73 9.91 9.7 9.82 2,068,925
11/19/2013 9.97 10.08 9.91 9.95 1,208,278
11/18/2013 9.95 10.055 9.921 9.95 702,306
11/15/2013 9.97 9.995 9.88 9.98 738,876
11/14/2013 9.92 9.98 9.87 9.95 481,108
11/13/2013 9.8 9.89 9.75 9.88 751,670
11/12/2013 9.92 9.92 9.77 9.82 839,637
11/11/2013 10.03 10.03 9.9 9.92 600,144
11/08/2013 9.73 10.05 9.73 10.03 1,279,924
11/07/2013 9.82 9.85 9.72 9.75 956,437
11/06/2013 9.72 9.79 9.69 9.79 959,013
11/05/2013 9.7 9.77 9.68 9.7 1,146,832
11/04/2013 9.79 9.79 9.71 9.74 951,925
11/01/2013 9.75 9.84 9.715 9.8 916,484
10/31/2013 9.87 9.91 9.74 9.75 1,126,171
10/30/2013 9.87 9.955 9.85 9.86 919,815
10/29/2013 9.98 9.99 9.85 9.89 1,315,240
10/28/2013 9.93 10.05 9.9 9.94 1,068,225
10/25/2013 10.03 10.09 9.94 9.95 1,450,366
10/24/2013 10.25 10.25 9.87 10.18 2,374,209
10/23/2013 10.43 10.48 10.35 10.38 718,730
10/22/2013 10.46 10.51 10.41 10.47 757,418
10/21/2013 10.48 10.53 10.41 10.45 757,349
10/18/2013 10.51 10.52 10.39 10.49 776,952
10/17/2013 10.39 10.51 10.36 10.51 1,033,189
10/16/2013 10.38 10.49 10.321 10.43 857,251
10/15/2013 10.35 10.43 10.29 10.3 797,738
10/14/2013 10.36 10.44 10.29 10.4 695,652
10/11/2013 10.27 10.42 10.17 10.4 1,073,217
10/10/2013 10.13 10.285 10.08 10.28 1,395,949
10/09/2013 9.85 10.1 9.81 10.05 1,913,737
10/08/2013 9.8 9.83 9.72 9.8 968,327
10/07/2013 9.85 9.9 9.76 9.79 666,739
10/04/2013 9.88 9.97 9.84 9.92 797,057
10/03/2013 9.92 9.95 9.83 9.89 947,750
10/02/2013 9.98 9.99 9.87 9.92 1,278,838
10/01/2013 10 10.17 9.9401 10.07 2,244,831
09/30/2013 9.68 9.95 9.65 9.95 1,455,855
09/27/2013 9.69 9.86 9.67 9.76 947,168
09/26/2013 9.82 9.87 9.69 9.71 1,055,786
09/25/2013 9.77 9.83 9.7 9.78 857,537
09/24/2013 9.72 9.85 9.708 9.76 1,019,802
09/23/2013 9.71 9.8 9.65 9.72 1,351,881
09/20/2013 9.9 9.9 9.7 9.7 4,025,068
09/19/2013 9.99 10.06 9.6875 9.9 1,838,500
09/18/2013 10.17 10.2 9.97 9.98 1,243,543
09/17/2013 9.95 10.2 9.92 10.19 1,452,468
09/16/2013 10.17 10.19 9.93 9.96 1,186,546
09/13/2013 10.07 10.08 9.93 10.04 1,159,395
09/12/2013 10.18 10.19 10.03 10.04 1,006,590
09/11/2013 10.29 10.37 10.12 10.14 1,114,608
09/10/2013 10.35 10.47 10.27 10.46 1,485,656
09/09/2013 10.13 10.27 10.11 10.26 828,238
09/06/2013 10.2 10.2 9.915 10.08 1,031,619
09/05/2013 10.1 10.19 10.05 10.12 1,218,555
09/04/2013 10.05 10.13 9.99 10.08 1,058,552
09/03/2013 10.19 10.33 9.88 10.03 2,172,021
08/30/2013 10.19 10.21 10 10.09 1,140,691
08/29/2013 10.09 10.29 10.09 10.17 906,942
08/28/2013 10.12 10.25 10.08 10.1 835,591
08/27/2013 10.32 10.33 10.07 10.09 928,198
08/26/2013 10.54 10.56 10.37 10.39 694,291
08/23/2013 10.59 10.62 10.45 10.52 612,146
08/22/2013 10.45 10.59 10.45 10.55 513,022
08/21/2013 10.57 10.65 10.415 10.43 1,157,709
08/20/2013 10.46 10.62 10.361 10.59 828,693
08/19/2013 10.56 10.58 10.4 10.44 820,145
08/16/2013 10.47 10.68 10.44 10.55 688,021
08/15/2013 10.56 10.6 10.45 10.51 688,908
08/14/2013 10.57 10.71 10.52 10.62 674,404
08/13/2013 10.63 10.67 10.47 10.58 861,309
08/12/2013 10.47 10.63 10.41 10.61 825,064
08/09/2013 10.5 10.5904 10.4652 10.52 712,165
08/08/2013 10.54 10.6 10.46 10.5 768,457
08/07/2013 10.56 10.6 10.38 10.49 917,288
08/06/2013 10.66 10.725 10.5 10.57 841,134
08/05/2013 10.64 10.66 10.51 10.65 949,914
08/02/2013 10.68 10.68 10.5 10.59 1,031,265
08/01/2013 10.44 10.7 10.41 10.65 2,391,542
07/31/2013 10.27 10.52 10.27 10.35 1,704,775
07/30/2013 10.21 10.345 10.19 10.23 1,653,782
07/29/2013 10.22 10.27 10.03 10.14 1,036,248
07/26/2013 10.16 10.25 10.11 10.19 850,178
07/25/2013 9.88 10.25 9.83 10.18 3,262,767
07/24/2013 9.92 9.98 9.82 9.82 1,178,676
07/23/2013 9.74 9.915 9.655 9.89 1,254,883
07/22/2013 9.75 9.855 9.7 9.75 1,502,118
07/19/2013 9.82 9.85 9.735 9.75 872,472
07/18/2013 9.72 9.84 9.66 9.83 1,189,096
07/17/2013 9.58 9.69 9.53 9.69 1,615,804
07/16/2013 9.79 9.81 9.44 9.56 1,416,335
07/15/2013 9.74 9.76 9.655 9.76 699,490
07/12/2013 9.69 9.73 9.625 9.68 1,160,222
07/11/2013 9.88 9.93 9.63 9.68 1,154,258
07/10/2013 9.97 9.99 9.77 9.81 904,868
07/09/2013 9.85 9.96 9.745 9.96 859,124
07/08/2013 9.9 9.94 9.78 9.83 1,049,499
07/05/2013 9.65 9.86 9.6 9.85 1,130,306
07/03/2013 9.49 9.56 9.41 9.55 781,742
07/02/2013 9.55 9.7 9.5 9.53 2,062,460
07/01/2013 9.56 9.72 9.51 9.59 1,068,637
06/28/2013 9.32 9.55 9.31 9.47 1,674,471
06/27/2013 9.32 9.42 9.31 9.36 767,899
06/26/2013 9.46 9.52 9.26 9.26 1,061,497
06/25/2013 9.25 9.47 9.17 9.45 1,411,319
06/24/2013 8.99 9.23 8.92 9.18 1,509,324
06/21/2013 8.96 9.135 8.86 9.05 5,470,614
06/20/2013 8.83 9.09 8.82 8.91 1,426,606
06/19/2013 8.98 9.03 8.87 8.89 955,468
06/18/2013 8.97 9.03 8.89 8.97 583,095
06/17/2013 9 9.06 8.85 8.96 962,510
06/14/2013 9.07 9.09 8.91 8.94 681,427
06/13/2013 8.98 9.05 8.875 9.05 957,167
06/12/2013 9.06 9.08 8.92 8.96 928,639
06/11/2013 9.18 9.265 9.11 9.14 651,591
06/10/2013 9.18 9.3 9.18 9.26 544,786
06/07/2013 9.2 9.26 9.07 9.18 650,184
06/06/2013 9.09 9.18 9.06 9.16 767,891
06/05/2013 9.18 9.2 9.02 9.09 795,804
06/04/2013 9.29 9.3799 9.17 9.19 686,024
06/03/2013 9.36 9.39 9.16 9.27 845,481
05/31/2013 9.38 9.44 9.31 9.32 735,879
05/30/2013 9.57 9.6 9.39 9.41 1,970,519
05/29/2013 9.37 9.69 9.36 9.6 1,784,383
05/28/2013 9.37 9.49 9.35 9.43 1,220,939
05/24/2013 9.17 9.3 9.13 9.27 645,701
05/23/2013 9.09 9.2 9.05 9.2 1,256,682
05/22/2013 9.33 9.46 9.17 9.17 959,652
05/21/2013 9.34 9.39 9.27 9.34 872,545
05/20/2013 9.28 9.39 9.27 9.34 964,812
05/17/2013 9.19 9.35 9.19 9.27 919,879
05/16/2013 9.2 9.3 9.11 9.14 1,723,996
05/15/2013 9.1 9.32 9.1 9.21 1,555,740
05/14/2013 9.01 9.19 9.01 9.1 1,586,302
05/13/2013 9.16 9.2 8.99 9 905,584
05/10/2013 9.1 9.18 9.06 9.16 560,029
05/09/2013 9.14 9.22 9 9.07 1,742,090
05/08/2013 9.31 9.32 9.06 9.14 1,651,038
05/07/2013 9.27 9.33 9.2 9.31 1,225,173
05/06/2013 9.13 9.29 9.12 9.22 918,338
05/03/2013 9.05 9.17 8.99 9.12 1,122,891
05/02/2013 8.92 8.99 8.875 8.97 1,162,191
05/01/2013 8.95 9 8.75 8.85 2,087,188
04/30/2013 8.95 8.99 8.9 8.99 1,389,960
04/29/2013 8.95 9.04 8.9 8.95 1,452,701
04/26/2013 8.97 9.048 8.85 8.95 1,901,704
04/25/2013 9.24 9.24 8.88 9.02 3,286,497
04/24/2013 9.79 9.79 9.33 9.4 2,124,309
04/23/2013 9.78 9.86 9.75 9.84 843,552
04/22/2013 9.77 9.79 9.61 9.75 705,700
04/19/2013 9.66 9.78 9.63 9.77 594,113
04/18/2013 9.66 9.76 9.55 9.64 785,847
04/17/2013 9.74 9.83 9.565 9.67 870,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?