VALIDUS HOLDINGS $35.62

down -0.17


23/5/2013 04:23 PM  |  NYSE : VR  |  Industries : Finance and Insurance / Insurance Carriers
Type:

VR historical data

Date Open High Low Close Volume
5/22/2013 35.90 36.10 35.64 35.79 13489
5/21/2013 36.48 36.57 35.89 35.94 11762
5/20/2013 36.59 36.74 36.31 36.48 11100
5/17/2013 37.20 37.32 36.52 36.57 15450
5/16/2013 38.00 38.20 37.12 37.14 20412
5/15/2013 37.51 38.21 37.51 38.20 17318
5/14/2013 37.56 37.92 37.44 37.61 11032
5/13/2013 37.54 37.75 37.47 37.47 10349
5/10/2013 38.22 38.22 37.64 37.68 11217
5/9/2013 38.83 38.97 38.01 38.13 14048
5/8/2013 38.64 38.88 38.46 38.79 9985
5/7/2013 38.41 38.60 38.00 38.56 30812
5/6/2013 38.48 38.55 38.14 38.37 6223
5/3/2013 38.55 38.60 38.01 38.35 7965
5/2/2013 38.60 38.60 37.78 38.31 8488
5/1/2013 38.62 38.89 38.41 38.57 6495
4/30/2013 38.52 38.67 38.41 38.61 6691
4/29/2013 38.73 38.82 38.31 38.44 9725
4/26/2013 39.49 40.06 38.15 38.59 15927
4/25/2013 39.09 39.17 38.65 39.00 6745
4/24/2013 38.40 38.99 38.30 38.97 12370
4/23/2013 38.05 38.44 37.97 38.42 6863
4/22/2013 37.88 38.07 37.63 37.80 6245
4/19/2013 37.49 37.88 37.47 37.88 4742
4/18/2013 37.55 37.67 37.15 37.43 10252
4/17/2013 36.88 37.63 36.66 37.46 13268
4/16/2013 36.56 37.03 36.52 36.99 9580
4/15/2013 37.05 37.62 36.49 36.53 11442
4/12/2013 37.60 38.04 37.59 37.70 7811
4/11/2013 37.34 37.64 37.20 37.62 9873
4/10/2013 37.81 37.91 36.99 37.23 16006
4/9/2013 38.12 38.12 37.70 37.71 7093
4/8/2013 37.55 37.98 37.55 37.97 6459
4/5/2013 37.50 37.65 37.27 37.60 9164
4/4/2013 37.85 38.04 37.53 37.72 8218
4/3/2013 37.65 38.02 37.61 37.78 13239
4/2/2013 37.86 37.97 37.47 37.59 6833
4/1/2013 37.48 37.76 37.38 37.67 6864
3/28/2013 37.32 37.49 37.09 37.37 13842
3/27/2013 37.13 37.37 36.89 37.13 16623
3/26/2013 37.51 37.72 37.14 37.27 8879
3/25/2013 37.72 37.76 37.35 37.39 6483
3/22/2013 37.58 37.65 37.41 37.49 3558
3/21/2013 37.42 37.78 37.34 37.48 4018
3/20/2013 37.68 37.80 37.43 37.62 6308
3/19/2013 37.27 37.59 37.27 37.55 4790
3/18/2013 37.14 37.44 37.05 37.26 4960
3/15/2013 37.32 37.60 37.19 37.48 8167
3/14/2013 37.24 37.45 37.11 37.41 6915
3/13/2013 36.84 37.24 36.67 37.04 2610
3/12/2013 36.77 37.27 36.76 37.21 10830
3/11/2013 36.53 36.89 36.53 36.85 6221
3/8/2013 36.63 36.64 36.27 36.53 5003
3/7/2013 36.41 36.63 36.31 36.39 8262
3/6/2013 36.26 36.55 36.20 36.43 6267
3/5/2013 35.93 36.43 35.71 36.27 5820
3/4/2013 35.89 35.89 35.54 35.69 7150
3/1/2013 35.69 35.85 35.49 35.84 6842
2/28/2013 35.70 35.83 35.56 35.63 5878
2/27/2013 35.20 35.71 35.10 35.69 5832
2/26/2013 35.06 35.32 34.87 35.25 6817
2/25/2013 35.40 35.44 34.97 34.97 11433
2/22/2013 34.99 35.36 34.92 35.31 7825
2/21/2013 34.96 35.15 34.88 34.91 12108
2/20/2013 34.82 35.10 34.76 35.06 11691
2/19/2013 34.48 34.87 34.40 34.87 11595
2/15/2013 34.48 34.60 34.20 34.37 10490
2/14/2013 34.73 34.99 34.44 34.52 12678
2/13/2013 36.90 37.08 36.50 36.59 9134
2/12/2013 36.90 37.20 36.78 36.94 17686
2/11/2013 36.53 37.02 36.52 36.90 10784
2/8/2013 36.87 36.87 36.31 36.59 13432
2/7/2013 36.81 37.29 36.44 36.69 16350
2/6/2013 35.88 36.60 35.80 36.38 12904
2/5/2013 36.52 36.70 36.34 36.60 12386
2/4/2013 36.42 36.59 36.29 36.56 8845
2/1/2013 36.58 37.39 36.33 36.57 16846
1/31/2013 36.04 36.56 35.97 36.41 9456
1/30/2013 36.02 36.14 35.85 36.14 5790
1/29/2013 35.48 36.05 35.45 36.04 5176
1/28/2013 35.81 36.36 35.31 35.52 4511
1/25/2013 35.84 35.85 35.52 35.72 3928
1/24/2013 35.95 35.95 35.77 35.83 5478
1/23/2013 35.79 35.89 35.71 35.85 4618
1/22/2013 35.37 35.91 35.27 35.84 7560
1/18/2013 35.15 35.35 35.00 35.25 4916
1/17/2013 35.42 36.06 35.14 35.20 6328
1/16/2013 35.34 35.43 35.04 35.20 7128
1/15/2013 35.17 35.58 35.12 35.57 7712
1/14/2013 35.28 35.46 35.20 35.29 4226
1/11/2013 35.25 35.30 35.10 35.30 4348
1/10/2013 34.91 35.36 34.78 35.24 4338
1/9/2013 35.04 35.14 34.70 34.92 4936
1/8/2013 34.96 34.96 34.68 34.90 7709
1/7/2013 34.79 35.10 34.50 34.58 6381
1/4/2013 34.83 35.12 34.74 34.96 7212
1/3/2013 34.45 34.81 34.22 34.75 11067
1/2/2013 34.93 34.93 34.25 34.35 10163
12/31/2012 33.89 34.59 33.82 34.58 7258
12/28/2012 33.65 34.14 33.61 33.96 4613
Marketplace
Trading Center