$50.39 +0.44 (%) Validus Holdings Ltd - New York Stock Exchange, Inc.

Sep. 28, 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
9/27/201649.8050.0949.6149.95278,204
9/26/201650.2250.2549.7749.89309,152
9/23/201650.0050.7650.0050.23559,012
9/22/201650.8651.0350.6950.98406,079
9/21/201649.5450.6849.5450.59462,803
9/20/201649.6449.7649.4549.46471,512
9/19/201649.3949.7849.3949.63253,911
9/16/201649.7349.8649.3349.35458,875
9/15/201649.1850.0049.1849.90440,160
9/14/201649.9750.0149.2249.24489,406
9/13/201649.8850.1349.7149.86392,084
9/12/201649.8050.8049.6450.66410,401
9/9/201651.0051.2250.0150.03484,283
9/8/201651.4151.4251.1151.18284,474
9/7/201650.8351.4350.7351.41341,885
9/6/201650.7251.0150.5750.94614,302
9/2/201650.8450.9050.5150.72762,574
9/1/201650.6850.8750.3350.65324,536
8/31/201650.8950.9150.3850.79421,452
8/30/201650.7451.0750.7150.92414,848
8/29/201650.4750.7850.4050.66153,009
8/26/201650.3450.6950.1850.37224,427
8/25/201649.8250.4149.8250.36287,451
8/24/201649.4649.9649.3949.96335,677
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center