$43.72 -0.09 (%) Validus Holdings Ltd - NYSE

Feb. 9, 2016 | 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
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
12/4/201547.2748.2647.0248.22615,462
12/3/201547.6647.6646.7647.20592,009
12/2/201547.7447.7447.4147.46366,348
12/1/201547.3147.7647.3147.68336,017
11/30/201547.2047.4347.0047.18449,815
11/27/201546.9247.1046.6747.08167,899
11/25/201546.9347.0046.6846.88275,196
11/24/201546.6746.9646.2646.89463,346
11/23/201546.8047.0546.4546.89336,605
11/20/201547.3547.4946.4446.74812,167
11/19/201545.4646.2845.3446.23401,494
11/18/201545.1045.7644.7545.70457,470
11/17/201545.0345.5044.9445.03365,246
11/16/201544.5745.0444.4045.00459,764
11/13/201544.8745.0544.5744.66455,914
11/12/201545.5245.6144.9044.92832,823
11/11/201545.5546.0045.3645.63460,529
11/10/201545.1645.4645.0445.39435,194
11/9/201544.9245.4044.8945.28614,772
11/6/201544.9045.0544.2345.03695,845
11/5/201544.3844.7844.1444.62612,652
11/4/201544.8745.1544.3144.351,217,260
11/3/201544.9545.0444.6944.86452,785
11/2/201544.3645.1544.1145.08839,588
10/30/201545.1045.2444.0844.301,030,445
10/29/201544.1744.5643.9744.34790,698
10/28/201544.0544.2943.8544.17977,577
10/27/201544.2644.4443.7043.92728,474
10/26/201544.4244.6344.1444.34464,402
10/23/201544.6644.9344.2944.42579,355
10/22/201544.2644.6644.2644.43627,712
10/21/201544.5044.8244.0244.05866,214
10/20/201544.1144.5843.8244.401,007,509
10/19/201544.2444.4543.8543.93611,152
10/16/201543.9044.4043.8944.31561,278
10/15/201543.3843.8543.1643.85567,786
10/14/201543.9144.1243.3243.35509,338
10/13/201544.2444.6143.8443.88790,896
10/12/201544.1944.5844.1344.35314,011
10/9/201544.1744.4644.0044.22510,883
10/8/201543.6444.4743.5144.151,025,888
10/7/201543.7343.9543.6343.72891,577
10/6/201542.0044.8242.0043.601,328,342
10/5/201544.8045.2544.2944.881,251,929
10/2/201544.1644.5743.9244.571,020,816
10/1/201545.1345.2244.3944.73875,359
9/30/201544.8345.0944.5745.07584,527
9/29/201544.4444.6544.1944.62359,810
9/28/201545.0045.0244.3744.44570,562
9/25/201545.0845.5544.8845.22344,663
9/24/201544.2444.8844.2444.76533,615
9/23/201544.3744.7244.2344.45294,141
9/22/201544.4244.6744.2644.38370,571
9/21/201544.8445.3644.6644.93523,954
9/18/201544.5444.9244.4844.60858,145
9/17/201545.3045.6644.8844.97737,235
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center