Validus Holdings Ltd $37.60

up +0.21


17/4/2014 06:40 PM  |  NYSE : VR  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VR historical data

Date Open High Low Close Volume
4/17/201437.4737.7637.2737.60657,169
4/16/201437.3037.7437.2837.39973,254
4/15/201437.5037.6137.2037.311,112,100
4/14/201437.6737.7437.1237.381,165,180
4/11/201436.9837.5136.9837.281,057,190
4/10/201437.4637.7737.0437.061,351,740
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
3/5/201436.8537.0936.7136.99737,546
3/4/201437.0937.2036.7536.881,167,510
3/3/201436.5936.8636.3936.80790,010
2/28/201436.7637.0636.5436.811,190,580
2/27/201436.5236.7936.2736.72642,029
2/26/201436.6136.7436.4136.50553,065
2/25/201436.6536.8236.4936.52565,295
2/24/201436.8237.0836.5936.60464,897
2/21/201436.9837.0836.8036.83570,247
2/20/201436.5836.9936.4736.89614,441
2/19/201436.4136.8236.2536.49528,056
2/18/201436.4936.7736.3036.45815,475
2/14/201436.4536.6936.2636.32856,444
2/13/201436.0336.4935.9336.47529,586
2/12/201436.3236.5836.0836.22556,014
2/11/201435.8936.5635.8636.40685,114
2/10/201435.2936.0335.2135.901,136,230
2/7/201435.6135.9334.8635.271,566,920
2/6/201435.7135.8035.5335.60802,658
2/5/201435.3435.7435.1635.461,011,060
2/4/201435.6035.9835.2235.371,848,440
2/3/201435.7936.0135.1635.471,847,540
1/31/201435.8936.2834.6835.924,781,720
1/30/201436.9537.3936.7737.17748,586
1/29/201436.7937.0936.5336.66577,008
1/28/201436.6637.1036.6437.07572,953
1/27/201436.5236.8136.3136.57636,891
1/24/201436.7836.9036.4436.44670,709
1/23/201437.8137.9236.8836.93949,837
1/22/201437.2937.9837.2237.93904,639
1/21/201437.2337.3136.8637.281,214,510
1/17/201437.0937.1536.9137.05717,947
1/16/201437.5637.5637.0037.081,318,560
1/15/201437.8737.9537.6037.631,120,620
1/14/201437.4337.8837.3437.75796,506
1/13/201437.6237.7337.1637.29803,760
1/10/201437.8338.0137.6237.71688,097
1/9/201437.9138.0237.5737.77672,741
1/8/201438.3638.3637.8337.87849,924
1/7/201437.5538.3337.5538.301,279,280
1/6/201438.1538.2637.8137.93771,684
1/3/201438.3738.4837.9738.051,064,510
1/2/201440.1340.2038.3138.351,563,280
12/31/201340.0140.3339.9940.29516,934
12/30/201339.5339.9639.3439.92486,009
12/27/201339.4739.5439.3039.47741,759
12/26/201339.6239.6539.3039.47222,864
12/24/201338.8339.4038.7739.35199,533
12/23/201339.2439.2438.9538.95391,118
12/20/201339.0739.1238.8939.05739,237
12/19/201338.6438.9738.4938.93854,824
12/18/201338.4938.6938.3238.69530,547
12/17/201338.5338.6838.3738.40821,503
12/16/201338.9439.0638.4238.53893,990
12/13/201339.3339.5238.7538.86621,944
12/12/201339.2339.6739.2339.32610,292
12/11/201339.0939.6538.9439.241,006,820
12/10/201339.8140.1839.7739.84604,282
12/9/201340.3340.4239.7839.96764,255
12/6/201339.5840.3139.5040.31650,809
12/5/201339.6139.7839.2539.40492,128
12/4/201339.7740.1339.2839.69540,396
12/3/201340.0840.2639.7739.86930,594
12/2/201340.4840.4839.9339.99796,452
11/29/201339.8240.2539.8240.05336,442
11/27/201339.6940.1339.6339.79705,300
11/26/201339.5439.7739.3239.56455,044
11/25/201339.2939.8839.2039.68830,002
11/22/201338.7839.1838.7839.06813,934
Trading Center