Validus Holdings, Ltd. Historical Stock Prices

VR 
$43.22
*  
0.06
0.14%
Get VR Alerts
*Delayed - data as of Jun. 3, 2015  -  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 02-MAR-2015 TO 02-JUN-2015

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  43.19  43.42  43.07  43.22 393,646
06/02/2015 42.97 43.24 42.68 43.16 805,529
06/01/2015 42.99 43.12 42.72 43.09 402,203
05/29/2015 43.07 43.2 42.77 42.91 449,373
05/28/2015 42.73 43.1 42.73 43.03 736,551
05/27/2015 42.43 42.9 42.38 42.83 380,704
05/26/2015 42.86 42.86 42.35 42.42 554,825
05/22/2015 42.91 43.1199 42.87 42.87 225,371
05/21/2015 42.95 43.2 42.94 43.01 419,188
05/20/2015 43.04 43.15 42.76 43.09 511,068
05/19/2015 42.76 43.01 42.67 42.95 423,153
05/18/2015 42.63 42.9 42.53 42.77 449,957
05/15/2015 42.8 42.93 42.4 42.56 449,206
05/14/2015 42.48 43.05 42.44 42.8 759,985
05/13/2015 42.44 42.66 42.2 42.32 602,453
05/12/2015 42.77 42.99 42.45 42.45 535,519
05/11/2015 42.68 43.01 42.51 42.87 398,140
05/08/2015 42.43 42.79 42.3 42.78 408,143
05/07/2015 41.67 42.19 41.66 42.16 345,203
05/06/2015 42.36 42.52 41.755 41.87 578,539
05/05/2015 42.26 42.4 42.18 42.2 391,930
05/04/2015 42.16 42.37 41.975 42.3 348,785
05/01/2015 42.3 42.8 42 42.21 398,364
04/30/2015 42.08 42.32 41.77 41.83 462,697
04/29/2015 42.29 42.34 42.02 42.17 332,590
04/28/2015 41.92 42.47 41.9 42.34 300,709
04/27/2015 42.43 42.54 41.84 42.01 254,070
04/24/2015 42.57 42.59 42.17 42.39 362,241
04/23/2015 42.55 42.81 42.5 42.52 320,509
04/22/2015 42.34 42.7 41.98 42.62 584,954
04/21/2015 42.93 43.192 42.35 42.35 352,796
04/20/2015 42.71 43 42.51 42.91 293,910
04/17/2015 42.85 42.97 42.41 42.53 283,880
04/16/2015 43.01 43.14 42.72 42.97 437,951
04/15/2015 43 43.25 42.98 43 344,540
04/14/2015 42.2 43.15 41.8398 43.03 901,700
04/13/2015 42.01 42.14 41.72 42.14 131,755
04/10/2015 41.78 41.99 41.53 41.95 350,107
04/09/2015 41.81 42.03 41.5 41.67 514,593
04/08/2015 41.99 42.3 41.7 41.81 473,174
04/07/2015 42.11 42.26 41.96 41.97 407,234
04/06/2015 41.89 42.19 41.77 42.06 405,590
04/02/2015 42.14 42.26 41.76 41.96 404,078
04/01/2015 42.06 42.22 41.87 42.12 752,110
03/31/2015 42.06 42.31 41.6 42.1 959,610
03/30/2015 41.7 42.255 41.564 42.07 411,171
03/27/2015 41.61 41.75 41.38 41.6 269,365
03/26/2015 41.76 41.85 41.6298 41.66 598,389
03/25/2015 41.82 42.3 41.79 41.81 868,863
03/24/2015 42.2 42.34 42.02 42.29 951,305
03/23/2015 41.83 42.33 41.71 42.25 456,628
03/20/2015 41.5 41.93 41.37 41.85 872,007
03/19/2015 41.76 41.834 41.18 41.42 279,523
03/18/2015 41.44 41.88 41.15 41.82 475,922
03/17/2015 41.08 41.53 40.993 41.49 372,452
03/16/2015 41.42 41.62 41.06 41.3 513,981
03/13/2015 41.49 41.512 41.08 41.35 391,130
03/12/2015 41.14 41.52 41.12 41.48 288,332
03/11/2015 40.84 41.18 40.68 40.99 451,630
03/10/2015 41.59 41.75 41.09 41.16 448,081
03/09/2015 41.66 41.87 41.384 41.87 403,421
03/06/2015 41.51 41.74 41.215 41.57 435,454
03/05/2015 41.55 41.79 41.45 41.59 497,535
03/04/2015 41.58 41.615 41.36 41.54 340,682
03/03/2015 41.79 41.95 41.57 41.65 466,679
03/02/2015 41.61 41.9 41.49 41.89 390,257
*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?