$39.22 -0.16 (%) Validus Holdings Ltd - NYSE

Sep. 19, 2014 | 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
9/19/201439.5239.7239.2039.22958,141
9/18/201439.2339.4839.2339.38594,692
9/17/201439.1339.3639.0939.14370,619
9/16/201439.1039.3938.9439.10410,757
9/15/201438.5439.2438.5439.13628,020
9/12/201438.5238.8038.5238.61944,626
9/11/201438.3238.6438.2038.48529,936
9/10/201438.6138.7638.5438.61475,594
9/9/201438.7138.7738.4538.54564,923
9/8/201438.7339.0538.5438.87250,081
9/5/201438.4438.8638.3838.77357,962
9/4/201438.8238.9238.4938.50304,202
9/3/201438.9939.1738.6138.67623,570
9/2/201439.0639.3838.9738.99414,040
8/29/201439.0439.2538.7839.11328,518
8/28/201438.7939.1138.6938.90273,697
8/27/201438.4038.8338.3438.81451,628
8/26/201438.6638.8038.4638.57169,863
8/25/201438.5438.8038.3838.64188,984
8/22/201438.6438.6938.4038.42258,411
8/21/201438.3838.8438.3038.74376,341
8/20/201438.2838.6038.2838.32315,544
8/19/201438.6838.7738.4138.43342,918
8/18/201438.7038.8438.5538.63228,706
8/15/201438.4338.6538.3838.54431,646
8/14/201437.9838.4537.9638.40342,951
8/13/201437.8338.0437.8137.90339,344
8/12/201437.6437.9537.6137.70256,797
8/11/201437.6137.8937.5037.73350,795
8/8/201436.7937.5336.7637.45554,152
8/7/201436.7736.9136.6636.80397,668
8/6/201436.3836.7136.3536.69468,061
8/5/201436.5336.6236.3436.51512,004
8/4/201436.7836.8436.4536.57395,721
8/1/201436.4036.8536.1636.78366,779
7/31/201436.5136.7436.3936.53552,860
7/30/201436.9637.1036.5036.72695,111
7/29/201437.5337.7436.9836.99452,056
7/28/201437.9738.0437.3837.57796,257
7/25/201437.2938.1937.1138.15705,258
7/24/201438.1938.2837.6037.61963,061
7/23/201437.8038.3037.6738.29601,471
7/22/201437.8537.9937.6337.72567,006
7/21/201437.8838.0237.8337.92353,906
7/18/201438.0138.1137.7938.05345,966
7/17/201438.5638.6037.9638.00422,999
7/16/201439.0339.0338.5938.69327,107
7/15/201438.6538.9438.6438.91493,713
7/14/201438.7538.9638.5438.64268,330
7/11/201438.6038.7738.4238.60266,005
7/10/201438.5238.8038.4538.68508,872
7/9/201438.9138.9838.7438.86396,360
7/8/201438.6938.8838.5538.83463,800
7/7/201438.7338.9138.5738.64548,162
7/3/201438.8438.9238.6438.85276,663
7/2/201438.9138.9838.5838.66761,604
7/1/201438.3738.9838.3638.92734,211
6/30/201437.8538.2637.6638.24476,117
6/27/201437.2237.7837.1237.72845,949
6/26/201437.5237.5237.2037.25353,600
6/25/201437.3937.5837.1937.57346,811
6/24/201436.7737.6736.7437.341,250,203
6/23/201436.9637.2636.8836.88463,857
6/20/201436.9337.2436.8936.991,028,235
6/19/201436.7337.0936.6036.95406,794
6/18/201436.6836.7536.5036.74434,561
6/17/201436.5836.7936.5036.70443,325
6/16/201437.1337.1836.6136.67746,186
6/13/201437.2237.4637.1937.23605,307
6/12/201437.5837.5837.0437.27471,136
6/11/201437.7638.4337.5037.57807,087
6/10/201438.0138.1437.8538.08428,427
6/9/201438.0038.2537.8838.15660,494
6/6/201438.0038.0937.9438.06377,538
6/5/201437.5537.8237.3537.81291,737
6/4/201437.2037.6837.1237.63272,680
6/3/201437.0337.3036.9437.23410,334
6/2/201437.3137.4737.0037.13483,130
5/30/201437.2737.3537.2037.33428,910
5/29/201437.2537.4137.2437.35234,997
5/28/201437.1337.3736.9837.20639,454
5/27/201436.9037.1636.8737.14709,021
5/23/201436.7636.9636.7336.82304,470
5/22/201436.5136.8936.3936.75310,629
5/21/201436.5336.7336.4736.58399,590
5/20/201436.2736.5336.1136.51859,929
5/19/201436.1036.4536.0136.27718,081
5/16/201436.2436.2936.1236.17505,485
5/15/201436.2536.4736.0136.28841,779
5/14/201437.0537.2636.3536.35540,605
5/13/201436.8937.2136.4437.19927,309
5/12/201437.0537.3636.8536.86645,300
5/9/201437.5537.7236.9237.14533,318
5/8/201437.5038.0037.5037.54684,519
5/7/201437.0537.7636.8937.67684,543
5/6/201437.1737.1736.8136.98720,671
5/5/201437.3237.3836.9137.07486,251
5/2/201437.3537.6337.1537.45551,200
5/1/201437.1137.3836.7837.341,098,759
4/30/201437.0537.1536.6537.071,418,637
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center