$56.01 +0.44 (%) Validus Holdings Ltd - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VR historical data

Date Open High Low Close Volume
12/8/201655.6256.4155.4956.01475,868
12/7/201655.3155.7755.3155.57251,066
12/6/201655.0155.6455.0155.50328,647
12/5/201654.8255.1754.7355.02173,191
12/2/201654.8454.9954.4854.65438,325
12/1/201654.3855.0754.3354.75576,601
11/30/201655.2355.3654.3354.34489,746
11/29/201654.9255.4054.5555.11451,573
11/28/201654.9055.1954.5554.83590,079
11/25/201654.4255.0454.3854.91278,380
11/23/201654.0054.4253.9454.42376,056
11/22/201653.9954.1053.8754.03288,416
11/21/201653.7453.9853.6153.95204,016
11/18/201654.1354.2853.6353.71441,030
11/17/201654.0354.5053.6554.06474,836
11/16/201653.9754.0253.4554.01616,987
11/15/201653.3454.0552.9954.00518,934
11/14/201652.6053.6052.5753.58499,531
11/11/201652.1252.6851.9252.63422,374
11/10/201651.4252.0951.3351.99347,305
11/9/201651.4451.6050.9751.09830,931
11/8/201651.0551.4850.9551.16537,570
11/7/201651.2951.4650.9351.20446,222
11/4/201650.8851.1250.8250.82233,076
11/3/201651.0551.4850.7050.92422,825
11/2/201650.6951.2250.6951.12613,566
11/1/201651.4451.4450.7250.85416,242
10/31/201650.9951.2350.7951.10453,687
10/28/201651.3051.9150.7250.98458,003
10/27/201651.2251.3550.3750.40599,499
10/26/201650.6251.3150.5951.22789,968
10/25/201650.3850.9650.2850.83670,263
10/24/201650.2950.5650.0350.30346,046
10/21/201650.1750.2749.9550.13454,760
10/20/201651.1351.2650.3850.39471,394
10/19/201651.5251.5951.2851.30353,782
10/18/201652.0752.0951.5551.57274,698
10/17/201651.5651.8951.4751.72291,618
10/14/201652.3452.3951.6451.64459,415
10/13/201651.5652.3651.2952.08718,953
10/12/201650.7651.7350.7651.69394,649
10/11/201651.0051.0050.5950.71484,859
10/10/201650.4550.9850.4250.96495,645
10/7/201649.2950.4549.0550.32593,586
10/6/201649.9149.9148.7748.85767,294
10/5/201651.1851.5849.7249.801,170,884
10/4/201649.7750.8449.1850.561,206,028
10/3/201649.8949.9649.4549.72473,682
9/30/201650.0950.2049.5549.82455,053
9/29/201650.2850.9549.8749.96324,143
9/28/201650.1950.4549.8950.39368,489
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center