$46.94 +1.48 (%) Validus Holdings Ltd - New York Stock Exchange, Inc.

Jun. 28, 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
6/28/201646.2146.9946.0046.94412,166
6/27/201646.4246.4245.3945.46586,317
6/24/201646.5347.2946.3446.761,097,689
6/23/201647.3047.7447.2747.71327,011
6/22/201646.9247.3046.9247.10267,496
6/21/201646.5147.0846.4246.83358,905
6/20/201646.8247.0546.3346.38311,335
6/17/201646.2046.4245.9846.36474,812
6/16/201645.6046.2845.3446.23397,471
6/15/201646.1546.1545.7645.81350,928
6/14/201646.0746.3045.9546.11374,742
6/13/201647.3147.3146.2246.25401,550
6/10/201647.8248.0547.5347.71269,824
6/9/201647.6348.2047.5348.17320,539
6/8/201647.4547.9547.2447.92418,390
6/7/201647.6847.7947.3747.45356,260
6/6/201647.8548.0847.3447.81396,515
6/3/201647.9548.3247.7147.94300,127
6/2/201648.4548.5348.0148.25478,286
6/1/201648.6048.7748.3048.69363,136
5/31/201648.3248.7648.1548.69534,761
5/27/201647.9348.3047.9348.24220,536
5/26/201647.9548.0947.6647.93190,357
5/25/201648.4148.5048.0248.03261,747
5/24/201647.5248.4347.5248.27292,341
5/23/201647.7648.2647.3547.39395,981
5/20/201647.4648.2047.4647.96395,703
5/19/201647.8147.9347.3047.51230,477
5/18/201647.1848.1146.9347.94403,771
5/17/201647.6047.9347.1447.27358,362
5/16/201647.3147.8147.3147.60277,671
5/13/201647.3947.6447.2747.56309,305
5/12/201647.2147.6747.2147.52227,404
5/11/201647.1947.7647.0347.23362,277
5/10/201647.7547.8747.2847.40440,520
5/9/201647.1247.6047.1147.53371,465
5/6/201646.9247.3146.6447.17331,866
5/5/201646.8147.2246.8147.00379,408
5/4/201646.5346.8546.3846.77285,138
5/3/201646.8447.0446.4846.91682,640
5/2/201646.5447.1246.1747.09936,584
4/29/201647.0647.0644.6246.09985,956
4/28/201644.8544.8744.2344.35940,950
4/27/201644.9145.1644.7744.90614,056
4/26/201645.5645.8544.9945.14674,370
4/25/201645.4345.6445.1845.64398,135
4/22/201645.2045.6545.2045.50278,442
4/21/201646.0246.1145.1845.22307,943
4/20/201646.0946.4045.8946.15261,623
4/19/201646.3746.5445.9846.21314,885
4/18/201645.9646.2645.9246.26312,373
4/15/201646.0946.3845.8346.16359,899
4/14/201646.0546.2845.9146.04278,156
4/13/201646.3946.5746.0246.14506,709
4/12/201645.5746.3945.5746.27326,643
4/11/201645.8746.0545.5645.57205,542
4/8/201646.4546.5345.6845.79249,011
4/7/201646.1146.2545.7346.12632,380
4/6/201646.7446.7946.2246.29382,557
4/5/201647.0047.0646.5946.66452,032
4/4/201647.5847.6547.0847.16252,514
4/1/201647.0347.6046.9347.44244,958
3/31/201647.4347.5847.1647.19412,817
3/30/201647.0847.5146.8747.41513,988
3/29/201646.3746.9646.3746.89346,967
3/28/201646.1946.5546.1546.39335,415
3/24/201646.6246.6745.9846.15301,721
3/23/201646.8247.0846.6646.81307,616
3/22/201646.5947.1946.4546.83340,983
3/21/201646.0246.7246.0246.61376,167
3/18/201646.2846.5545.8046.16455,268
3/17/201645.8546.4045.7046.32317,079
3/16/201645.6546.1145.4645.77310,282
3/15/201645.7746.2445.6245.71421,066
3/14/201645.9346.1345.7346.05244,383
3/11/201646.0146.2345.8346.10416,888
3/10/201645.8846.1245.6245.94600,366
3/9/201645.7945.9545.5545.79295,815
3/8/201645.3045.8445.1345.65454,753
3/7/201645.5745.7745.3145.51469,821
3/4/201645.5245.9245.2745.81431,605
3/3/201645.7845.8845.3045.47451,922
3/2/201645.8445.9245.5145.81492,040
3/1/201645.1545.8744.8745.84688,500
2/29/201645.2645.3644.8544.91671,310
2/26/201645.4545.5445.1745.26443,069
2/25/201645.1445.3745.1445.29321,469
2/24/201644.3745.2644.3745.04463,015
2/23/201645.0845.1344.5244.60500,387
2/22/201645.5945.8945.0645.12365,045
2/19/201645.2645.4745.1345.29412,830
2/18/201644.7945.3344.4945.29373,204
2/17/201644.7745.0044.5744.72331,140
2/16/201644.7144.9144.3844.59359,917
2/12/201644.1344.7343.6744.52542,955
2/11/201643.0043.8542.8143.59625,047
2/10/201643.8444.3743.6143.62395,476
2/9/201643.4544.0943.1243.72904,581
2/8/201642.8443.9742.7543.81730,563
2/5/201643.6543.8943.1343.24399,183
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center