$39.65 -0.25 (%) Validus Holdings Ltd - NYSE

Jan. 30, 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
1/30/201541.4741.4738.8839.65968,400
1/29/201540.0540.1439.4039.90508,225
1/28/201540.6340.8639.8839.92337,875
1/27/201540.3340.7140.1840.54682,784
1/26/201540.1740.7039.9540.62495,313
1/23/201540.4140.7140.1040.13310,024
1/22/201540.0540.5639.8940.53359,197
1/21/201539.7840.0939.4839.71757,824
1/20/201540.1240.1839.7239.79711,231
1/16/201539.4240.0839.3340.05608,794
1/15/201539.0639.5338.9039.40610,311
1/14/201539.3339.8138.9739.17803,437
1/13/201540.0140.7739.4939.691,296,260
1/12/201540.7740.8339.7439.74687,930
1/9/201541.1841.3240.5440.68502,331
1/8/201540.6241.1240.4141.09869,145
1/7/201540.3040.6439.7640.21507,829
1/6/201540.4740.5239.7040.11928,660
1/5/201540.8440.8839.9940.29719,531
1/2/201541.5641.8740.8140.91602,949
12/31/201441.8441.8441.5541.56392,430
12/30/201441.4741.9641.2541.80391,169
12/29/201441.5542.1941.5041.52429,146
12/26/201441.6341.8141.5141.66304,353
12/24/201441.3441.6541.1541.51192,799
12/23/201441.1041.4140.9541.32640,526
12/22/201440.9541.1540.7741.07492,043
12/19/201441.0041.0640.8340.921,276,768
12/18/201440.7041.0040.4340.98891,716
12/17/201440.1840.5439.9740.42899,129
12/16/201440.1740.7440.0640.15706,023
12/15/201440.9041.1440.0940.15914,289
12/12/201441.1241.3940.6740.85579,680
12/11/201441.1041.6141.0341.33918,900
12/10/201441.6742.0241.2041.25658,629
12/9/201442.0942.1241.6941.76600,694
12/8/201442.1242.3542.0242.171,108,644
12/5/201441.8642.1441.8542.13512,385
12/4/201441.8341.9941.6441.89573,164
12/3/201441.5741.9741.5041.81530,320
12/2/201441.3841.6341.1941.521,062,006
12/1/201441.3441.6041.0841.32677,027
11/28/201441.6341.9041.4441.50572,022
11/26/201441.2441.4941.1241.47651,595
11/25/201441.2241.4440.9741.261,122,660
11/24/201441.3041.4141.0941.131,534,877
11/21/201441.2041.2841.0741.20727,608
11/20/201440.8841.1840.8340.92766,554
11/19/201440.5040.9940.4940.96661,216
11/18/201440.2140.8640.1040.49682,215
11/17/201440.1140.4240.0240.21754,580
11/14/201440.1040.4840.0440.161,051,921
11/13/201439.8040.2639.8040.04802,456
11/12/201439.7339.9139.6339.791,092,460
11/11/201439.7839.8939.7039.79351,485
11/10/201439.8040.1039.7539.79521,215
11/7/201439.7439.9039.6139.87481,547
11/6/201439.6539.9139.5939.76603,309
11/5/201439.6839.9439.6039.77600,088
11/4/201439.3839.7239.0139.501,909,220
11/3/201439.8439.9339.4439.471,940,193
10/31/201440.2040.2339.4839.78793,065
10/30/201437.4540.1537.4539.881,247,560
10/29/201439.6939.9539.1239.44549,658
10/28/201440.0940.1539.6839.77458,242
10/27/201439.8440.0639.7339.91280,675
10/24/201439.5939.9339.3539.87316,079
10/23/201440.7840.7939.4539.54638,801
10/22/201439.8840.5739.8840.35577,009
10/21/201439.2040.0839.1939.90357,674
10/20/201439.0939.1638.8039.07616,466
10/17/201439.1039.2638.5739.20712,846
10/16/201438.9139.2438.6538.79889,787
10/15/201439.2639.3638.5639.13941,427
10/14/201439.2039.8539.0939.51800,152
10/13/201439.2739.5839.0539.09526,143
10/10/201439.1839.7439.1339.14658,024
10/9/201439.8539.9239.1039.27835,765
10/8/201439.6840.0539.4639.97992,906
10/7/201439.5339.9539.4139.60620,328
10/6/201440.0140.2039.6039.66532,123
10/3/201439.4840.0239.4039.87665,438
10/2/201439.2039.4238.9739.19562,860
10/1/201439.0939.7739.0239.171,050,815
9/30/201439.4839.7139.1439.14951,164
9/29/201439.3739.6639.2139.50861,267
9/26/201438.6539.6138.5639.58776,600
9/25/201438.8838.8838.5538.65874,954
9/24/201437.9939.0337.8938.891,150,497
9/23/201438.5138.5937.9137.92758,433
9/22/201439.2239.2638.6038.62835,271
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center