$40.92 -0.06 (%) Validus Holdings Ltd - NYSE

Dec. 19, 2014 | 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
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
9/8/201438.7339.0538.5438.87250,081
9/5/201438.4438.8638.3838.77357,962
9/4/201438.8238.9238.4938.50304,202
9/3/201438.9939.1738.6138.67623,570
9/2/201439.0639.3838.9738.99414,040
8/29/201439.0439.2538.7839.11328,518
8/28/201438.7939.1138.6938.90273,697
8/27/201438.4038.8338.3438.81451,628
8/26/201438.6638.8038.4638.57169,863
8/25/201438.5438.8038.3838.64188,984
8/22/201438.6438.6938.4038.42258,411
8/21/201438.3838.8438.3038.74376,341
8/20/201438.2838.6038.2838.32315,544
8/19/201438.6838.7738.4138.43342,918
8/18/201438.7038.8438.5538.63228,706
8/15/201438.4338.6538.3838.54431,646
8/14/201437.9838.4537.9638.40342,951
8/13/201437.8338.0437.8137.90339,344
8/12/201437.6437.9537.6137.70256,797
8/11/201437.6137.8937.5037.73350,795
8/8/201436.7937.5336.7637.45554,152
8/7/201436.7736.9136.6636.80397,668
8/6/201436.3836.7136.3536.69468,061
8/5/201436.5336.6236.3436.51512,004
8/4/201436.7836.8436.4536.57395,721
8/1/201436.4036.8536.1636.78366,779
7/31/201436.5136.7436.3936.53552,860
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center