$49.64 +0.07 (%) Validus Holdings Ltd - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VR historical data

Date Open High Low Close Volume
8/23/201650.0250.1249.4949.57325,114
8/22/201649.4149.9349.3349.93288,411
8/19/201649.5749.6649.3849.52377,269
8/18/201649.1749.8149.1749.81288,448
8/17/201649.6649.7949.2949.47427,533
8/16/201650.0650.4849.7249.72380,994
8/15/201650.4150.4650.1550.32232,956
8/12/201650.4150.7150.3650.37210,794
8/11/201650.5150.6750.4850.58377,354
8/10/201650.2850.5550.1750.51282,989
8/9/201649.9150.2549.9150.23217,847
8/8/201649.7550.0449.7549.97278,140
8/5/201649.7850.0949.7349.80386,201
8/4/201649.9050.0549.5149.73216,377
8/3/201649.4149.8449.3749.78412,180
8/2/201649.4749.7549.1849.44278,364
8/1/201649.3549.6749.2849.52404,229
7/29/201649.5249.9049.3249.43234,727
7/28/201649.4549.7149.2849.50395,489
7/27/201649.3949.6447.9149.45726,762
7/26/201649.4149.7349.1849.33498,790
7/25/201649.4549.7149.3349.37275,820
7/22/201649.2149.6749.2149.48233,350
7/21/201648.8049.1148.7249.10339,119
7/20/201648.8549.1248.7448.96316,036
7/19/201648.2248.7048.0848.63460,438
7/18/201648.5748.6948.3648.40338,396
7/15/201648.4048.6548.1648.63427,509
7/14/201648.2448.6248.1848.42553,034
7/13/201647.9048.3347.9048.11309,632
7/12/201648.5148.6348.0148.01563,548
7/11/201648.3448.5548.2948.30298,045
7/8/201648.1148.4347.9648.30285,282
7/7/201647.1448.2447.1447.75456,616
7/6/201647.8348.1547.6948.10333,141
7/5/201647.9648.1647.8348.07312,441
7/1/201647.9048.6247.9048.36447,294
6/30/201647.6648.6447.5448.59462,241
6/29/201647.2847.6447.1047.54375,405
6/28/201646.2146.9946.0046.94412,166
6/27/201646.4246.4245.3945.46586,317
6/24/201646.5347.2946.3446.761,097,689
6/23/201647.3047.7447.2747.71327,011
6/22/201646.9247.3046.9247.10267,496
6/21/201646.5147.0846.4246.83358,905
6/20/201646.8247.0546.3346.38311,335
6/17/201646.2046.4245.9846.36474,812
6/16/201645.6046.2845.3446.23397,471
6/15/201646.1546.1545.7645.81350,928
6/14/201646.0746.3045.9546.11374,742
6/13/201647.3147.3146.2246.25401,550
6/10/201647.8248.0547.5347.71269,824
6/9/201647.6348.2047.5348.17320,539
6/8/201647.4547.9547.2447.92418,390
6/7/201647.6847.7947.3747.45356,260
6/6/201647.8548.0847.3447.81396,515
6/3/201647.9548.3247.7147.94300,127
6/2/201648.4548.5348.0148.25478,286
6/1/201648.6048.7748.3048.69363,136
5/31/201648.3248.7648.1548.69534,761
5/27/201647.9348.3047.9348.24220,536
5/26/201647.9548.0947.6647.93190,357
5/25/201648.4148.5048.0248.03261,747
5/24/201647.5248.4347.5248.27292,341
5/23/201647.7648.2647.3547.39395,981
5/20/201647.4648.2047.4647.96395,703
5/19/201647.8147.9347.3047.51230,477
5/18/201647.1848.1146.9347.94403,771
5/17/201647.6047.9347.1447.27358,362
5/16/201647.3147.8147.3147.60277,671
5/13/201647.3947.6447.2747.56309,305
5/12/201647.2147.6747.2147.52227,404
5/11/201647.1947.7647.0347.23362,277
5/10/201647.7547.8747.2847.40440,520
5/9/201647.1247.6047.1147.53371,465
5/6/201646.9247.3146.6447.17331,866
5/5/201646.8147.2246.8147.00379,408
5/4/201646.5346.8546.3846.77285,138
5/3/201646.8447.0446.4846.91682,640
5/2/201646.5447.1246.1747.09936,584
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center