$46.09 +1.74 (%) Validus Holdings Ltd - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VR historical data

Date Open High Low Close Volume
4/29/201647.0647.0644.6246.09985,956
4/28/201644.8544.8744.2344.35940,950
4/27/201644.9145.1644.7744.90614,056
4/26/201645.5645.8544.9945.14674,370
4/25/201645.4345.6445.1845.64398,135
4/22/201645.2045.6545.2045.50278,442
4/21/201646.0246.1145.1845.22307,943
4/20/201646.0946.4045.8946.15261,623
4/19/201646.3746.5445.9846.21314,885
4/18/201645.9646.2645.9246.26312,373
4/15/201646.0946.3845.8346.16359,899
4/14/201646.0546.2845.9146.04278,156
4/13/201646.3946.5746.0246.14506,709
4/12/201645.5746.3945.5746.27326,643
4/11/201645.8746.0545.5645.57205,542
4/8/201646.4546.5345.6845.79249,011
4/7/201646.1146.2545.7346.12632,380
4/6/201646.7446.7946.2246.29382,557
4/5/201647.0047.0646.5946.66452,032
4/4/201647.5847.6547.0847.16252,514
4/1/201647.0347.6046.9347.44244,958
3/31/201647.4347.5847.1647.19412,817
3/30/201647.0847.5146.8747.41513,988
3/29/201646.3746.9646.3746.89346,967
3/28/201646.1946.5546.1546.39335,415
3/24/201646.6246.6745.9846.15301,721
3/23/201646.8247.0846.6646.81307,616
3/22/201646.5947.1946.4546.83340,983
3/21/201646.0246.7246.0246.61376,167
3/18/201646.2846.5545.8046.16455,268
3/17/201645.8546.4045.7046.32317,079
3/16/201645.6546.1145.4645.77310,282
3/15/201645.7746.2445.6245.71421,066
3/14/201645.9346.1345.7346.05244,383
3/11/201646.0146.2345.8346.10416,888
3/10/201645.8846.1245.6245.94600,366
3/9/201645.7945.9545.5545.79295,815
3/8/201645.3045.8445.1345.65454,753
3/7/201645.5745.7745.3145.51469,821
3/4/201645.5245.9245.2745.81431,605
3/3/201645.7845.8845.3045.47451,922
3/2/201645.8445.9245.5145.81492,040
3/1/201645.1545.8744.8745.84688,500
2/29/201645.2645.3644.8544.91671,310
2/26/201645.4545.5445.1745.26443,069
2/25/201645.1445.3745.1445.29321,469
2/24/201644.3745.2644.3745.04463,015
2/23/201645.0845.1344.5244.60500,387
2/22/201645.5945.8945.0645.12365,045
2/19/201645.2645.4745.1345.29412,830
2/18/201644.7945.3344.4945.29373,204
2/17/201644.7745.0044.5744.72331,140
2/16/201644.7144.9144.3844.59359,917
2/12/201644.1344.7343.6744.52542,955
2/11/201643.0043.8542.8143.59625,047
2/10/201643.8444.3743.6143.62395,476
2/9/201643.4544.0943.1243.72904,581
2/8/201642.8443.9742.7543.81730,563
2/5/201643.6543.8943.1343.24399,183
2/4/201644.1844.5843.5243.86585,786
2/3/201644.1444.5243.4744.50701,796
2/2/201644.3344.3343.6843.95764,210
2/1/201644.0544.8243.8744.67760,807
1/29/201643.4544.8341.7344.241,254,485
1/28/201643.1443.9542.7643.74943,372
1/27/201642.6043.4842.5242.891,064,111
1/26/201642.2942.9442.2842.66645,696
1/25/201642.8342.8642.1042.18651,439
1/22/201643.1643.3042.7542.94635,000
1/21/201642.6343.0042.1542.67438,887
1/20/201642.8342.9442.0042.57551,446
1/19/201643.9744.1742.9843.30616,018
1/15/201644.2544.3243.7343.79645,363
1/14/201644.3345.2044.2244.96645,191
1/13/201644.9345.1644.1144.33475,432
1/12/201644.4944.8744.2144.81536,159
1/11/201644.2944.6843.9044.18506,093
1/8/201644.8945.0944.1744.18370,379
1/7/201645.0445.5544.7644.78423,470
1/6/201645.4545.8745.3745.65448,585
1/5/201645.6646.0445.5045.89456,641
1/4/201645.7746.0245.2145.601,221,274
12/31/201546.6346.9146.0446.29296,079
12/30/201547.0247.1546.7846.85216,368
12/29/201546.8247.1546.5947.09242,621
12/28/201546.6146.8246.4346.68369,125
12/24/201546.6846.9246.5646.7783,584
12/23/201546.5046.7346.3346.65259,917
12/22/201546.1246.5145.9346.38354,062
12/21/201545.8546.2045.5646.09584,109
12/18/201546.0346.1445.6045.68661,568
12/17/201546.3646.3845.8946.10404,349
12/16/201546.3246.4845.7846.37341,231
12/15/201546.0346.3145.8646.07454,965
12/14/201545.4445.7745.3345.73363,725
12/11/201545.5345.9845.3445.49333,533
12/10/201546.8046.9446.1546.20749,206
12/9/201547.2347.4846.7246.85363,393
12/8/201547.6347.9047.2647.32625,455
12/7/201548.2048.4947.7047.94874,319
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center