$44.30 -0.39 (%) Validus Holdings Ltd - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VR historical data

Date Open High Low Close Volume
8/28/201544.5744.7244.1444.30363,971
8/27/201544.0644.9743.9144.69590,021
8/26/201543.6644.0043.2643.72662,029
8/25/201544.1244.1742.9142.93900,584
8/24/201543.7244.5442.8143.33781,147
8/21/201545.8346.0745.1045.10539,603
8/20/201546.3946.5846.2146.26265,043
8/19/201546.9946.9946.6346.71325,793
8/18/201546.9647.2446.7847.21260,724
8/17/201546.6647.0546.2847.03224,211
8/14/201546.3446.8546.2646.85161,181
8/13/201546.1346.5546.0046.40246,411
8/12/201546.3646.3645.9246.19706,705
8/11/201546.4646.7246.4146.63231,973
8/10/201546.5746.9246.5246.77229,190
8/7/201546.2046.4646.1446.34533,416
8/6/201547.2547.4946.1846.30645,828
8/5/201546.5147.2346.3347.20603,026
8/4/201546.6046.6046.0746.30296,147
8/3/201546.3646.5846.2646.54334,381
7/31/201546.5746.7946.2746.35446,910
7/30/201545.5646.6545.3046.32681,211
7/29/201543.9045.7343.7345.52601,898
7/28/201545.3745.3744.5644.62774,440
7/27/201545.2945.5945.0845.29512,655
7/24/201545.5245.7045.3345.50301,197
7/23/201545.7245.8545.4345.56324,486
7/22/201546.0046.0045.5945.71306,027
7/21/201545.5045.8745.2945.79709,749
7/20/201545.2845.5045.0845.40364,122
7/17/201545.0845.2244.8545.20450,124
7/16/201545.0945.2344.8044.99381,798
7/15/201544.7944.8544.5244.75690,545
7/14/201544.8445.2244.5344.88444,460
7/13/201544.9545.3044.8545.06315,945
7/10/201544.7544.9444.6944.87398,186
7/9/201544.7944.9444.2744.44595,545
7/8/201545.0145.4044.7744.89381,881
7/7/201545.1045.1944.6745.13299,177
7/6/201544.2145.0844.1145.04443,383
7/2/201544.9245.1844.5644.65656,945
7/1/201544.6245.2944.4745.001,183,637
6/30/201544.1544.2643.9443.99455,208
6/29/201544.2544.3843.8143.86566,259
6/26/201544.5244.9844.4544.491,043,256
6/25/201545.2545.2544.4944.52751,773
6/24/201545.2545.4145.1545.25409,485
6/23/201545.1945.5045.0345.25561,769
6/22/201545.2245.2544.9045.03447,902
6/19/201545.0145.2644.8344.98711,195
6/18/201544.6745.3144.5245.021,206,778
6/17/201543.9244.7043.9244.53797,607
6/16/201543.6044.0443.4443.84641,200
6/15/201543.5043.8343.3143.70484,330
6/12/201543.8343.8943.6243.74529,789
6/11/201543.1244.0143.0143.97576,591
6/10/201542.5443.4842.5443.44523,416
6/9/201542.3342.4542.1042.43424,356
6/8/201542.7642.9642.3342.38609,184
6/5/201543.0043.2642.6542.82411,072
6/4/201543.1243.3042.7542.90481,893
6/3/201543.1843.4243.0743.22394,531
6/2/201542.9743.2442.6843.16805,529
6/1/201542.9943.1242.7243.09402,203
5/29/201543.0743.2042.7742.91449,373
5/28/201542.7343.1042.7343.03736,551
5/27/201542.4342.9042.3842.83380,704
5/26/201542.8642.8642.3542.42554,825
5/22/201542.9143.1242.8742.87225,371
5/21/201542.9543.2042.9443.01419,188
5/20/201543.0443.1542.7643.09511,068
5/19/201542.7643.0142.6742.95423,153
5/18/201542.6342.9042.5342.77449,957
5/15/201542.8042.9342.4042.56449,206
5/14/201542.4843.0542.4442.80759,985
5/13/201542.4442.6642.2042.32602,453
5/12/201542.7742.9942.4542.45535,519
5/11/201542.6843.0142.5142.87398,140
5/8/201542.4342.7942.3042.78408,143
5/7/201541.6742.1941.6642.16345,203
5/6/201542.3642.5241.7641.87578,539
5/5/201542.2642.4042.1842.20391,930
5/4/201542.1642.3741.9842.30348,785
5/1/201542.3042.8042.0042.21398,364
4/30/201542.0842.3241.7741.83462,697
4/29/201542.2942.3442.0242.17332,590
4/28/201541.9242.4741.9042.34300,709
4/27/201542.4342.5441.8442.01254,070
4/24/201542.5742.5942.1742.39362,241
4/23/201542.5542.8142.5042.52320,509
4/22/201542.3442.7041.9842.62584,954
4/21/201542.9343.1942.3542.35352,796
4/20/201542.7143.0042.5142.91293,910
4/17/201542.8542.9742.4142.53283,880
4/16/201543.0143.1442.7242.97437,951
4/15/201543.0043.2542.9843.00344,540
4/14/201542.2043.1541.8443.03901,700
4/13/201542.0142.1441.7242.14131,755
4/10/201541.7841.9941.5341.95350,107
4/9/201541.8142.0341.5041.67514,593
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!