$42.87 -0.14 (%) Validus Holdings Ltd - NYSE

May. 22, 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
5/22/201542.9143.1242.8742.87225,371
5/21/201542.9543.2042.9443.01419,188
5/20/201543.0443.1542.7643.09511,068
5/19/201542.7643.0142.6742.95423,153
5/18/201542.6342.9042.5342.77449,957
5/15/201542.8042.9342.4042.56449,206
5/14/201542.4843.0542.4442.80759,985
5/13/201542.4442.6642.2042.32602,453
5/12/201542.7742.9942.4542.45535,519
5/11/201542.6843.0142.5142.87398,140
5/8/201542.4342.7942.3042.78408,143
5/7/201541.6742.1941.6642.16345,203
5/6/201542.3642.5241.7641.87578,539
5/5/201542.2642.4042.1842.20391,930
5/4/201542.1642.3741.9842.30348,785
5/1/201542.3042.8042.0042.21398,364
4/30/201542.0842.3241.7741.83462,697
4/29/201542.2942.3442.0242.17332,590
4/28/201541.9242.4741.9042.34300,709
4/27/201542.4342.5441.8442.01254,070
4/24/201542.5742.5942.1742.39362,241
4/23/201542.5542.8142.5042.52320,509
4/22/201542.3442.7041.9842.62584,954
4/21/201542.9343.1942.3542.35352,796
4/20/201542.7143.0042.5142.91293,910
4/17/201542.8542.9742.4142.53283,880
4/16/201543.0143.1442.7242.97437,951
4/15/201543.0043.2542.9843.00344,540
4/14/201542.2043.1541.8443.03901,700
4/13/201542.0142.1441.7242.14131,755
4/10/201541.7841.9941.5341.95350,107
4/9/201541.8142.0341.5041.67514,593
4/8/201541.9942.3041.7041.81473,174
4/7/201542.1142.2641.9641.97407,234
4/6/201541.8942.1941.7742.06405,590
4/2/201542.1442.2641.7641.96404,078
4/1/201542.0642.2241.8742.12752,110
3/31/201542.0642.3141.6042.10959,610
3/30/201541.7042.2641.5642.07411,171
3/27/201541.6141.7541.3841.60269,365
3/26/201541.7641.8541.6341.66598,389
3/25/201541.8242.3041.7941.81868,863
3/24/201542.2042.3442.0242.29954,740
3/23/201541.8342.3341.7142.25456,628
3/20/201541.5041.9341.3741.85872,007
3/19/201541.7641.8341.1841.42283,076
3/18/201541.4441.8841.1541.82475,922
3/17/201541.0841.5340.9941.49372,452
3/16/201541.4241.6241.0641.30513,981
3/13/201541.4941.5141.0841.35391,130
3/12/201541.1441.5241.1241.48288,332
3/11/201540.8441.1840.6840.99451,630
3/10/201541.5941.7541.0941.16448,081
3/9/201541.6641.8741.3841.87403,421
3/6/201541.5141.7441.2241.57435,454
3/5/201541.5541.7941.4541.59497,535
3/4/201541.5841.6241.3641.54340,682
3/3/201541.7941.9541.5741.65466,679
3/2/201541.6141.9041.4941.89390,257
2/27/201541.8642.0241.4941.64917,940
2/26/201541.6742.0541.5042.00422,446
2/25/201542.0642.0641.6641.74485,498
2/24/201541.6042.1941.6042.15535,614
2/23/201542.0942.0941.5941.74399,254
2/20/201541.8442.2641.7342.101,226,235
2/19/201541.8542.1341.8041.94339,324
2/18/201542.0342.1841.7641.98708,717
2/17/201542.0742.2541.8542.03537,746
2/13/201541.9942.2141.8942.10363,908
2/12/201542.0642.3241.9442.03432,107
2/11/201542.1342.2741.8542.01486,577
2/10/201542.2642.2941.9742.25508,345
2/9/201542.0042.1541.8942.12674,588
2/6/201541.9342.2341.8042.16571,902
2/5/201541.2741.6941.2341.67384,983
2/4/201540.8241.5040.5941.321,462,586
2/3/201539.5140.6239.5140.55814,075
2/2/201539.5840.4939.4140.45591,116
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center