$41.60 -0.06 (%) Validus Holdings Ltd - NYSE

Mar. 27, 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
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
12/29/201441.5542.1941.5041.52429,146
12/26/201441.6341.8141.5141.66304,353
12/24/201441.3441.6541.1541.51192,799
12/23/201441.1041.4140.9541.32640,526
12/22/201440.9541.1540.7741.07492,043
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center