Validus Holdings Ltd $37.57

down -0.58


28/7/2014 04:03 PM  |  NYSE : VR  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VR historical data

Date Open High Low Close Volume
7/28/201437.9738.0437.3837.57796,257
7/25/201437.2938.1937.1138.15705,258
7/24/201438.1938.2837.6037.61963,061
7/23/201437.8038.3037.6738.29601,471
7/22/201437.8537.9937.6337.72567,006
7/21/201437.8838.0237.8337.92353,906
7/18/201438.0138.1137.7938.05345,966
7/17/201438.5638.6037.9638.00422,999
7/16/201439.0339.0338.5938.69327,107
7/15/201438.6538.9438.6438.91493,713
7/14/201438.7538.9638.5438.64268,330
7/11/201438.6038.7738.4238.60266,005
7/10/201438.5238.8038.4538.68508,872
7/9/201438.9138.9838.7438.86396,360
7/8/201438.6938.8838.5538.83463,800
7/7/201438.7338.9138.5738.64548,162
7/3/201438.8438.9238.6438.85276,663
7/2/201438.9138.9838.5838.66761,604
7/1/201438.3738.9838.3638.92734,211
6/30/201437.8538.2637.6638.24476,117
6/27/201437.2237.7837.1237.72845,949
6/26/201437.5237.5237.2037.25353,600
6/25/201437.3937.5837.1937.57346,811
6/24/201436.7737.6736.7437.341,250,203
6/23/201436.9637.2636.8836.88463,857
6/20/201436.9337.2436.8936.991,028,235
6/19/201436.7337.0936.6036.95406,794
6/18/201436.6836.7536.5036.74434,561
6/17/201436.5836.7936.5036.70443,325
6/16/201437.1337.1836.6136.67746,186
6/13/201437.2237.4637.1937.23605,307
6/12/201437.5837.5837.0437.27471,136
6/11/201437.7638.4337.5037.57807,087
6/10/201438.0138.1437.8538.08428,427
6/9/201438.0038.2537.8838.15660,494
6/6/201438.0038.0937.9438.06377,538
6/5/201437.5537.8237.3537.81291,737
6/4/201437.2037.6837.1237.63272,680
6/3/201437.0337.3036.9437.23410,334
6/2/201437.3137.4737.0037.13483,130
5/30/201437.2737.3537.2037.33428,910
5/29/201437.2537.4137.2437.35234,997
5/28/201437.1337.3736.9837.20639,454
5/27/201436.9037.1636.8737.14709,021
5/23/201436.7636.9636.7336.82304,470
5/22/201436.5136.8936.3936.75310,629
5/21/201436.5336.7336.4736.58399,590
5/20/201436.2736.5336.1136.51859,929
5/19/201436.1036.4536.0136.27718,081
5/16/201436.2436.2936.1236.17505,485
5/15/201436.2536.4736.0136.28841,779
5/14/201437.0537.2636.3536.35540,605
5/13/201436.8937.2136.4437.19927,309
5/12/201437.0537.3636.8536.86645,300
5/9/201437.5537.7236.9237.14533,318
5/8/201437.5038.0037.5037.54684,519
5/7/201437.0537.7636.8937.67684,543
5/6/201437.1737.1736.8136.98720,671
5/5/201437.3237.3836.9137.07486,251
5/2/201437.3537.6337.1537.45551,200
5/1/201437.1137.3836.7837.341,098,759
4/30/201437.0537.1536.6537.071,418,637
4/29/201436.6637.1936.6637.131,101,560
4/28/201436.8436.9536.3336.56847,248
4/25/201436.8537.5536.6336.761,392,819
4/24/201438.1038.3137.6137.711,054,423
4/23/201437.9638.3237.8438.10878,112
4/22/201437.5538.0137.5537.92744,090
4/21/201437.6037.7237.3237.63541,668
4/17/201437.4737.7637.2737.60657,169
4/16/201437.3037.7437.2837.39973,254
4/15/201437.5037.6137.2037.311,112,096
4/14/201437.6737.7437.1237.381,165,179
4/11/201436.9837.5136.9837.281,057,190
4/10/201437.4637.7737.0437.061,351,735
4/9/201437.5037.6537.3437.48566,086
4/8/201437.2237.5437.0337.38781,967
4/7/201437.3737.5737.1537.17327,458
4/4/201437.7437.9937.4337.44515,583
4/3/201437.4537.7837.1237.55593,567
4/2/201437.2137.4237.0637.42530,713
4/1/201437.7037.8736.8337.10614,429
3/31/201437.4337.8137.3137.71735,712
3/28/201437.0037.2536.9637.12555,144
3/27/201437.3937.4436.9136.94560,258
3/26/201437.7937.8937.2537.31578,566
3/25/201437.7638.0237.4837.61687,522
3/24/201438.1238.2837.6337.63710,111
3/21/201437.8738.1537.8337.93974,682
3/20/201437.9338.0537.6237.79863,057
3/19/201438.3238.3237.8037.88519,643
3/18/201438.0338.3137.8938.17428,087
3/17/201437.7738.1237.7238.05671,831
3/14/201437.6337.8837.5137.63466,186
3/13/201437.5437.6737.3037.50563,397
3/12/201437.2837.5037.0737.41595,671
3/11/201437.7437.8437.4637.69443,953
3/10/201437.5237.8337.3837.71675,835
3/7/201437.4337.6437.2237.55879,873
3/6/201437.0937.4437.0637.25832,832
Trading Center