Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 11:23AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Validus Holdings, Ltd. (VR)On Nov 25: 26.17  Down 0.33 (1.25%)  
MORE ON VR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0926.4326.4726.1726.17214,60026.17
24-Nov-0926.2826.5025.9726.50468,20026.50
23-Nov-0926.3726.4725.9726.18512,90026.18
20-Nov-0925.6926.4525.6626.21556,00026.21
19-Nov-0925.5426.0025.4625.881,033,00025.88
18-Nov-0925.6825.9225.5925.64395,90025.64
17-Nov-0926.1826.1925.7025.75539,30025.75
16-Nov-0925.7625.9925.7025.84430,10025.84
13-Nov-0925.4525.8025.3825.76348,50025.76
12-Nov-0925.5225.5425.3025.42303,40025.42
11-Nov-0925.5225.7625.3625.72351,20025.72
10-Nov-0925.0025.6824.9525.43586,60025.43
9-Nov-0925.1825.3624.6225.081,190,20025.08
6-Nov-0925.1725.4624.8225.101,018,30025.10
5-Nov-0924.9025.1524.5224.98835,30024.98
4-Nov-0925.0725.1124.6824.811,043,90024.81
3-Nov-0924.7525.0324.6624.95671,90024.95
2-Nov-0925.4025.4024.9525.08536,10025.08
30-Oct-0925.4625.6725.3025.30718,90025.30
29-Oct-0925.8025.9025.4625.51836,50025.51
28-Oct-0926.1426.1525.5825.58400,10025.58
27-Oct-0925.9526.2625.8426.05871,00026.05
26-Oct-0926.8227.0825.7725.85949,40025.85
23-Oct-0927.3227.3526.4826.63627,80026.63
22-Oct-0926.3627.2426.3227.11660,40027.11
21-Oct-0926.5826.8326.1726.22407,30026.22
20-Oct-0926.9126.9626.5826.65465,90026.65
19-Oct-0926.7426.8526.6426.80437,10026.80
16-Oct-0926.7526.9626.6226.62375,60026.62
15-Oct-0926.4526.9926.3226.90698,90026.90
14-Oct-0927.0527.1426.5126.93637,20026.93
13-Oct-0926.8527.1026.6526.65321,60026.65
12-Oct-0927.0127.3126.9327.04355,70027.04
9-Oct-0926.6527.1226.6526.96916,00026.96
8-Oct-0926.3726.7326.2426.61494,50026.61
7-Oct-0925.6926.3225.5326.32548,10026.32
6-Oct-0925.7926.3025.5825.93628,10025.93
5-Oct-0925.9925.9925.4625.77538,50025.77
2-Oct-0925.7425.9225.4325.66395,40025.66
1-Oct-0925.7726.0525.6725.73602,20025.73
30-Sep-0925.8025.8225.2525.80634,20025.80
29-Sep-0925.9125.9125.3125.70365,90025.70
28-Sep-0925.0425.7724.8825.74519,00025.74
25-Sep-0924.6124.9324.5024.911,004,30024.91
24-Sep-0924.4724.8824.3524.591,050,10024.59
23-Sep-0924.7724.8724.4124.50456,80024.50
22-Sep-0925.1525.1524.5824.90823,70024.90
21-Sep-0925.0825.1624.6024.901,158,80024.90
18-Sep-0924.7525.1824.5425.17594,70025.17
17-Sep-0925.2825.2824.8024.901,049,60024.90
16-Sep-0925.2725.5024.7425.20947,30025.20
15-Sep-0925.1625.3324.8225.01567,30025.01
14-Sep-0924.4625.0324.3025.03808,20025.03
11-Sep-0924.4424.7524.3024.40638,40024.40
10-Sep-0925.2325.4824.3424.521,768,00024.52
9-Sep-0926.0726.0724.8225.203,295,70025.20
8-Sep-0924.5026.1024.2025.944,492,20025.94
4-Sep-0924.7624.8224.0124.102,865,00024.10
3-Sep-0924.7425.0524.4524.76527,40024.76
2-Sep-0924.5024.8524.0024.851,224,30024.85
1-Sep-0925.4825.6024.5324.53651,60024.53
31-Aug-0925.5625.8625.3425.66301,40025.66
28-Aug-0925.4726.4225.3125.60549,00025.60
27-Aug-0925.0025.5424.8625.45405,30025.45
26-Aug-0924.5625.2624.4225.12564,40025.12
25-Aug-0924.9425.1924.4624.70541,00024.70
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions