Validus Holdings, Ltd. Common Shares Historical Stock Prices

VR 
$48.27
*  
0.88
1.86%
Get VR Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading VR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    VR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.81 48.43 47.52 48.27 292,106
05/23/2016 47.76 48.26 47.35 47.39 395,981
05/20/2016 47.46 48.195 47.46 47.96 395,703
05/19/2016 47.81 47.93 47.3 47.51 230,477
05/18/2016 47.18 48.11 46.925 47.94 403,771
05/17/2016 47.6 47.93 47.14 47.27 358,362
05/16/2016 47.31 47.81 47.31 47.6 277,671
05/13/2016 47.39 47.64 47.27 47.56 309,305
05/12/2016 47.21 47.67 47.21 47.52 227,404
05/11/2016 47.19 47.76 47.027 47.23 362,277
05/10/2016 47.75 47.87 47.28 47.4 440,520
05/09/2016 47.12 47.595 47.11 47.53 371,465
05/06/2016 46.92 47.31 46.64 47.17 331,866
05/05/2016 46.81 47.22 46.81 47 379,408
05/04/2016 46.53 46.85 46.38 46.77 285,138
05/03/2016 46.84 47.04 46.48 46.91 682,640
05/02/2016 46.54 47.12 46.17 47.09 936,584
04/29/2016 47.06 47.06 44.62 46.09 985,956
04/28/2016 44.85 44.87 44.23 44.35 940,950
04/27/2016 44.91 45.16 44.77 44.9 614,056
04/26/2016 45.56 45.85 44.99 45.14 674,370
04/25/2016 45.43 45.64 45.18 45.64 398,135
04/22/2016 45.2 45.65 45.2 45.5 278,442
04/21/2016 46.02 46.11 45.18 45.22 307,943
04/20/2016 46.09 46.4 45.89 46.15 261,623
04/19/2016 46.37 46.54 45.98 46.21 314,885
04/18/2016 45.96 46.26 45.92 46.26 312,373
04/15/2016 46.09 46.38 45.825 46.16 359,899
04/14/2016 46.05 46.28 45.91 46.04 278,156
04/13/2016 46.39 46.57 46.02 46.14 506,709
04/12/2016 45.57 46.39 45.57 46.27 326,643
04/11/2016 45.87 46.05 45.56 45.57 205,542
04/08/2016 46.45 46.53 45.68 45.79 249,011
04/07/2016 46.11 46.25 45.73 46.12 632,380
04/06/2016 46.74 46.785 46.215 46.29 382,557
04/05/2016 47 47.06 46.585 46.66 452,032
04/04/2016 47.58 47.65 47.08 47.16 252,514
04/01/2016 47.03 47.6 46.9309 47.44 244,958
03/31/2016 47.43 47.58 47.16 47.19 412,498
03/30/2016 47.08 47.51 46.87 47.41 513,988
03/29/2016 46.37 46.96 46.37 46.89 346,967
03/28/2016 46.19 46.545 46.15 46.39 335,415
03/24/2016 46.62 46.67 45.98 46.15 301,721
03/23/2016 46.82 47.08 46.66 46.81 307,616
03/22/2016 46.59 47.19 46.4525 46.83 340,983
03/21/2016 46.02 46.7175 46.02 46.61 376,167
03/18/2016 46.28 46.55 45.8 46.16 455,268
03/17/2016 45.85 46.4 45.7 46.32 317,079
03/16/2016 45.65 46.11 45.46 45.77 310,282
03/15/2016 45.77 46.24 45.62 45.71 421,066
03/14/2016 45.93 46.13 45.73 46.05 244,383
03/11/2016 46.01 46.23 45.83 46.1 416,888
03/10/2016 45.88 46.12 45.62 45.94 600,366
03/09/2016 45.79 45.95 45.55 45.79 295,815
03/08/2016 45.3 45.84 45.13 45.65 454,753
03/07/2016 45.57 45.77 45.31 45.51 469,821
03/04/2016 45.52 45.92 45.27 45.81 431,605
03/03/2016 45.78 45.88 45.3 45.47 451,922
03/02/2016 45.84 45.92 45.5107 45.81 492,040
03/01/2016 45.15 45.87 44.87 45.84 688,500
02/29/2016 45.26 45.36 44.85 44.91 671,310
02/26/2016 45.45 45.54 45.17 45.26 443,069
02/25/2016 45.14 45.37 45.14 45.29 321,469
02/24/2016 44.37 45.26 44.37 45.04 463,015
02/23/2016 45.08 45.13 44.52 44.6 500,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?