Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valaris Ltd (NY: VAL )

76.60 +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.3499 0.3500 0.3349 0.3349 6,475,000 -0.01(-3.60%)
May 28, 2020 0.3510 0.3788 0.3200 0.3474 7,174,832 -0.00(-0.74%)
May 27, 2020 0.3800 0.3800 0.3400 0.3500 7,038,654 -0.01(-2.04%)
May 26, 2020 0.3312 0.3573 0.3215 0.3573 9,504,089 +0.03(+9.13%)
May 22, 2020 0.3300 0.3376 0.3204 0.3274 3,993,900 -0.00(-0.79%)
May 21, 2020 0.3300 0.3400 0.3200 0.3300 5,848,149 -0.00(-0.12%)
May 20, 2020 0.3200 0.3350 0.3200 0.3304 6,352,371 +0.01(+2.64%)
May 19, 2020 0.3470 0.3500 0.3206 0.3219 8,352,614 -0.03(-7.26%)
May 18, 2020 0.3500 0.3550 0.3300 0.3471 10,532,818 +0.02(+7.33%)
May 15, 2020 0.3314 0.3363 0.3200 0.3234 7,515,100 -0.01(-2.00%)
May 14, 2020 0.3213 0.3450 0.2906 0.3300 10,193,720 -0.02(-4.60%)
May 13, 2020 0.3700 0.3700 0.3300 0.3459 13,628,455 -0.03(-7.14%)
May 12, 2020 0.4000 0.4050 0.3631 0.3725 11,506,424 -0.02(-4.17%)
May 11, 2020 0.4000 0.4000 0.3800 0.3887 10,278,221 -0.01(-1.52%)
May 08, 2020 0.3800 0.3980 0.3700 0.3947 11,707,500 +0.02(+6.68%)
May 07, 2020 0.4000 0.4000 0.3600 0.3700 20,143,596 -0.02(-4.54%)
May 06, 2020 0.4299 0.4299 0.3800 0.3876 28,826,024 -0.03(-8.02%)
May 05, 2020 0.4149 0.4843 0.4005 0.4214 70,326,552 +0.02(+5.06%)
May 04, 2020 0.4160 0.4200 0.3800 0.4011 18,849,930 -0.02(-4.86%)
May 01, 2020 0.4688 0.4999 0.4100 0.4216 17,136,200 -0.03(-7.44%)
Apr 30, 2020 0.4800 0.5500 0.4200 0.4555 26,818,348 +0.05(+11.48%)
Apr 29, 2020 0.4200 0.4305 0.4030 0.4086 15,097,894 +0.01(+2.15%)
Apr 28, 2020 0.4200 0.4400 0.3800 0.4000 12,604,127 -0.01(-2.44%)
Apr 27, 2020 0.4300 0.4500 0.3900 0.4100 12,662,221 -0.07(-13.74%)
Apr 24, 2020 0.5820 0.5900 0.4528 0.4753 19,197,700 +0.01(+1.78%)
Apr 23, 2020 0.3771 0.5000 0.3530 0.4670 27,825,912 +0.15(+45.03%)
Apr 22, 2020 0.4111 0.4166 0.3012 0.3220 25,169,684 -0.10(-23.32%)
Apr 21, 2020 0.4300 0.4310 0.4109 0.4199 6,925,624 -0.01(-1.50%)
Apr 20, 2020 0.4140 0.4700 0.4050 0.4263 8,253,623 -0.02(-5.29%)
Apr 17, 2020 0.4501 0.4900 0.4500 0.4501 8,308,600 -0.01(-2.15%)
Apr 16, 2020 0.5100 0.5200 0.4100 0.4600 14,201,420 -0.07(-13.21%)
Apr 15, 2020 0.6000 0.6100 0.5100 0.5300 9,986,721 -0.12(-18.80%)
Apr 14, 2020 0.6900 0.7624 0.6200 0.6527 9,599,039 -0.01(-1.70%)
Apr 13, 2020 0.9399 0.9480 0.6500 0.6640 19,302,862 +0.01(+2.15%)
Apr 09, 2020 0.4800 0.8600 0.4800 0.6500 27,815,800 +0.21(+47.73%)
Apr 08, 2020 0.4400 0.4600 0.4200 0.4400 8,034,371 +0.03(+7.82%)
Apr 07, 2020 0.4645 0.4670 0.4000 0.4081 8,804,319 -0.01(-3.36%)
Apr 06, 2020 0.4650 0.4691 0.4200 0.4223 6,034,005 -0.02(-4.63%)
Apr 03, 2020 0.4800 0.4800 0.4170 0.4428 3,666,900 +0.00(+0.64%)
Apr 02, 2020 0.4300 0.4900 0.4100 0.4400 6,605,583 +0.03(+7.79%)
Apr 01, 2020 0.4500 0.4500 0.3911 0.4082 5,587,187 -0.04(-9.31%)
Mar 31, 2020 0.4300 0.5200 0.4300 0.4501 7,622,608 +0.04(+10.86%)
Mar 30, 2020 0.4682 0.4700 0.3902 0.4060 6,504,472 -0.05(-10.67%)
Mar 27, 2020 0.4601 0.4960 0.4500 0.4545 6,450,500 +0.00(+0.51%)
Mar 26, 2020 0.5000 0.5000 0.4310 0.4522 8,387,763 -0.03(-5.93%)
Mar 25, 2020 0.5170 0.5180 0.4600 0.4807 9,708,454 +0.01(+2.28%)
Mar 24, 2020 0.5500 0.5500 0.4600 0.4700 7,065,748 -0.03(-6.00%)
Mar 23, 2020 0.5200 0.5889 0.4575 0.5000 7,155,948 -0.03(-4.85%)
Mar 20, 2020 0.6100 0.6100 0.4910 0.5255 9,265,800 -0.03(-4.61%)
Mar 19, 2020 0.4900 0.6400 0.4801 0.5509 5,459,435 +0.10(+21.77%)
Mar 18, 2020 0.6000 0.6951 0.3892 0.4524 5,852,581 -0.16(-25.65%)
Mar 17, 2020 0.8400 0.8400 0.5968 0.6085 6,645,520 -0.09(-12.28%)
Mar 16, 2020 0.6500 0.7699 0.6100 0.6937 8,167,638 -0.13(-15.79%)
Mar 13, 2020 0.8800 0.8946 0.6330 0.8238 14,093,500 +0.16(+24.82%)
Mar 12, 2020 0.6565 0.7349 0.4709 0.6600 16,283,718 +0.00(+0.00%)
Mar 11, 2020 1.030 1.030 0.6100 0.6600 23,040,098 -0.44(-40.00%)
Mar 10, 2020 1.460 1.460 1.090 1.100 14,959,517 -0.13(-10.57%)
Mar 09, 2020 1.420 1.450 1.030 1.230 20,350,372 -1.09(-46.98%)
Mar 06, 2020 2.810 2.820 2.310 2.320 9,303,300 -0.64(-21.62%)
Mar 05, 2020 3.440 3.440 2.900 2.960 9,552,856 -0.62(-17.32%)
Mar 04, 2020 3.370 3.590 3.250 3.580 3,925,675 +0.30(+9.15%)
Mar 03, 2020 3.360 3.620 3.060 3.280 4,857,196 -0.06(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.