Quantcast

Valaris plc Class A Ordinary Shares Historical Stock Prices

VAL 
$4.63
*  
0.07
1.54%
Get VAL Alerts
*Delayed - data as of Aug. 22, 2019 11:09 ET  -  Find a broker to begin trading VAL now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    VAL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

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.
11:09 4.55 4.71 4.49 4.63 747,689
08/21/2019 4.69 5.02 4.51 4.56 5,944,690
08/20/2019 4.42 4.68 4.31 4.59 8,196,889
08/19/2019 4.4 4.7 4.395 4.5 8,765,201
08/16/2019 3.74 4.3 3.72 4.29 7,527,897
08/15/2019 3.85 3.88 3.58 3.74 9,522,397
08/14/2019 4.17 4.2 3.87 3.89 7,052,331
08/13/2019 4.3 4.69 4.08 4.33 8,920,656
08/12/2019 4.42 4.43 4.05 4.29 7,326,753
08/09/2019 4.48 4.64 4.28 4.44 9,963,889
08/08/2019 4.74 4.8 4.39 4.48 9,165,217
08/07/2019 4.81 4.83 4.03 4.69 12,754,610
08/06/2019 5.26 5.38 4.55 4.94 9,100,538
08/05/2019 4.82 5.24 4.29 5.23 13,095,990
08/02/2019 6.59 6.79 5 5.02 18,339,400
08/01/2019 7.91 8.1499 6.49 6.77 9,036,423
07/31/2019 7.46 8.75 7.46 8.19 3,983,599
07/30/2019 6.9 8.33 6.9 8.27 10,012,300
07/29/2019 7.26 7.38 6.895 7.11 6,512,557
07/26/2019 7.45 7.62 7.21 7.27 4,677,303
07/25/2019 8.1 8.1 7.2 7.46 8,654,243
07/24/2019 8.09 8.38 7.89 7.97 3,737,604
07/23/2019 7.85 8.25 7.75 8.05 4,060,387
07/22/2019 7.72 8.2 7.57 7.9 5,406,371
07/19/2019 7.61 7.75 7.435 7.67 6,491,671
07/18/2019 7.86 7.98 7.51 7.62 7,216,402
07/17/2019 8.19 8.25 7.88 7.9 4,892,959
07/16/2019 8.42 8.85 8.18 8.2 5,816,648
07/15/2019 8.95 8.9894 8.385 8.45 6,435,414
07/12/2019 9.09 9.22 8.865 8.89 4,750,198
07/11/2019 9.6 9.62 8.99 9.04 9,101,579
07/10/2019 9.13 9.68 9.02 9.6 6,714,312
07/09/2019 8.92 8.9693 8.64 8.87 4,118,622
07/08/2019 8.83 9.22 8.81 9.02 5,538,604
07/05/2019 8.52 8.95 8.52 8.91 5,841,512
07/03/2019 8.57 8.62 8.285 8.59 4,624,649
07/02/2019 8.67 8.78 8.39 8.49 6,255,625
07/01/2019 8.89 9.11 8.68 8.73 9,746,237
06/28/2019 8.39 8.55 8.205 8.53 5,821,739
06/27/2019 8.43 8.53 8.205 8.39 6,015,581
06/26/2019 7.8 8.72 7.74 8.46 10,787,590
06/25/2019 7.66 7.82 7.47 7.61 4,787,640
06/24/2019 7.81 7.93 7.68 7.73 6,127,836
06/21/2019 7.93 8.28 7.56 7.79 9,562,980
06/20/2019 7.61 8.26 7.56 7.86 9,424,656
06/19/2019 7.35 7.63 7.19 7.34 6,952,089
06/18/2019 6.96 7.465 6.8454 7.37 7,746,499
06/17/2019 6.61 6.91 6.54 6.91 5,413,773
06/14/2019 7.34 7.44 6.61 6.62 8,658,505
06/13/2019 7.37 7.46 7.07 7.35 10,863,270
06/12/2019 7.44 7.46 7.015 7.16 7,907,941
06/11/2019 7.85 7.875 7.475 7.6 13,360,590
06/10/2019 8.01 8.23 7.745 7.83 10,309,110
06/07/2019 8.07 8.2157 7.73 8.12 6,024,011
06/06/2019 8.17 8.42 7.69 8.13 11,661,610
06/05/2019 8.68 8.82 8.12 8.23 9,139,950
06/04/2019 8.88 9.155 8.7 8.74 7,524,339
06/03/2019 8.43 9 8.43 8.77 9,229,842
05/31/2019 8.8 9.0091 8.29 8.37 10,450,030
05/30/2019 9.09 9.74 9 9.14 13,361,810
05/29/2019 8.52 9.155 8.3 9.09 11,413,570
05/28/2019 8.66 8.91 8.53 8.78 8,732,343
05/24/2019 9.04 9.09 8.48 8.63 7,700,934
05/23/2019 9.6 9.6 8.81 8.85 9,702,773
05/22/2019 10.22 10.53 9.93 10.01 5,371,428
05/21/2019 10.27 10.59 10.07 10.37 6,092,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VAL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio