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

Valaris Ltd (NY: VAL )

50.60 +1.81 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
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%)
Mar 02, 2020 3.690 3.730 3.170 3.340 4,771,331 -0.35(-9.49%)
Feb 28, 2020 2.880 3.720 2.780 3.690 8,345,900 +0.64(+20.98%)
Feb 27, 2020 2.960 3.200 2.780 3.050 6,747,275 -0.16(-4.98%)
Feb 26, 2020 3.510 3.660 3.210 3.210 8,957,789 -0.24(-6.96%)
Feb 25, 2020 3.570 3.780 3.340 3.450 9,061,025 -0.08(-2.27%)
Feb 24, 2020 3.860 3.970 3.340 3.530 16,084,913 -0.67(-15.95%)
Feb 21, 2020 4.960 5.100 4.135 4.200 12,524,700 -1.51(-26.44%)
Feb 20, 2020 5.420 5.790 5.320 5.710 4,963,259 +0.41(+7.74%)
Feb 19, 2020 4.960 5.300 4.850 5.300 2,105,248 +0.41(+8.38%)
Feb 18, 2020 5.110 5.140 4.720 4.890 3,117,257 -0.36(-6.86%)
Feb 14, 2020 5.250 5.306 5.058 5.250 3,878,200 +0.04(+0.77%)
Feb 13, 2020 5.200 5.460 5.180 5.210 4,683,710 -0.03(-0.57%)
Feb 12, 2020 5.320 5.600 5.230 5.240 5,734,622 +0.17(+3.35%)
Feb 11, 2020 4.960 5.255 4.930 5.070 2,914,535 +0.31(+6.51%)
Feb 10, 2020 5.070 5.140 4.705 4.760 3,472,673 -0.47(-8.99%)
Feb 07, 2020 5.200 5.315 5.065 5.230 2,235,800 -0.09(-1.69%)
Feb 06, 2020 5.600 5.620 5.270 5.320 2,978,254 -0.30(-5.34%)
Feb 05, 2020 5.480 5.840 5.420 5.620 4,721,270 +0.35(+6.64%)
Feb 04, 2020 5.320 5.570 5.200 5.270 4,504,029 +0.15(+2.93%)
Feb 03, 2020 5.040 5.280 5.030 5.120 3,662,592 +0.01(+0.20%)
Jan 31, 2020 5.090 5.130 4.805 5.110 5,456,600 -0.09(-1.73%)
Jan 30, 2020 4.790 5.200 4.720 5.200 4,391,262 +0.26(+5.26%)
Jan 29, 2020 4.830 5.040 4.750 4.940 4,938,356 +0.17(+3.56%)
Jan 28, 2020 4.640 4.850 4.610 4.770 5,903,762 +0.17(+3.70%)
Jan 27, 2020 4.430 4.760 4.270 4.600 6,377,139 -0.01(-0.22%)
Jan 24, 2020 4.760 4.770 4.470 4.610 4,027,200 -0.22(-4.55%)
Jan 23, 2020 4.850 5.000 4.750 4.830 4,820,474 -0.21(-4.17%)
Jan 22, 2020 5.110 5.170 5.010 5.040 4,336,528 -0.14(-2.70%)
Jan 21, 2020 5.500 5.580 5.160 5.180 5,078,782 -0.50(-8.80%)
Jan 17, 2020 6.010 6.060 5.670 5.680 4,478,500 -0.34(-5.65%)
Jan 16, 2020 6.200 6.330 6.000 6.020 2,955,960 -0.10(-1.63%)
Jan 15, 2020 6.030 6.315 6.010 6.120 3,424,191 -0.01(-0.16%)
Jan 14, 2020 6.060 6.368 5.880 6.130 5,596,078 -0.08(-1.29%)
Jan 13, 2020 6.110 6.290 5.910 6.210 3,742,046 -0.02(-0.32%)
Jan 10, 2020 6.530 6.580 6.200 6.230 4,156,200 -0.30(-4.59%)
Jan 09, 2020 6.310 6.680 6.160 6.530 6,367,920 +0.16(+2.51%)
Jan 08, 2020 6.830 6.970 6.270 6.370 5,040,089 -0.51(-7.41%)
Jan 07, 2020 7.460 7.540 6.790 6.880 6,775,875 -0.82(-10.65%)
Jan 06, 2020 7.470 7.760 7.170 7.700 6,218,881 +0.28(+3.77%)
Jan 03, 2020 7.380 7.640 7.135 7.420 9,845,600 +0.66(+9.76%)
Jan 02, 2020 6.790 6.930 6.571 6.760 3,920,441 +0.20(+3.05%)
Dec 31, 2019 6.370 6.735 6.290 6.560 4,352,000 +0.05(+0.77%)
Dec 30, 2019 6.090 6.740 6.090 6.510 9,088,051 +0.65(+11.09%)
Dec 27, 2019 5.910 6.040 5.740 5.860 3,206,800 -0.02(-0.34%)
Dec 26, 2019 6.050 6.150 5.820 5.880 2,972,990 +0.03(+0.51%)
Dec 24, 2019 5.740 6.200 5.690 5.850 4,452,700 +0.16(+2.81%)
Dec 23, 2019 5.160 5.690 5.160 5.690 3,478,701 +0.50(+9.63%)
Dec 20, 2019 5.740 5.750 5.170 5.190 10,496,000 -0.59(-10.21%)
Dec 19, 2019 5.460 5.830 5.460 5.780 4,216,782 +0.29(+5.28%)
Dec 18, 2019 5.470 5.720 5.430 5.490 5,914,841 -0.06(-1.08%)
Dec 17, 2019 5.410 5.598 5.330 5.550 3,563,723 +0.22(+4.13%)
Dec 16, 2019 5.540 5.580 5.320 5.330 3,601,363 +0.00(+0.00%)
Dec 13, 2019 5.380 5.510 5.190 5.330 6,035,500 -0.01(-0.19%)
Dec 12, 2019 4.830 5.370 4.810 5.340 5,059,615 +0.48(+9.88%)
Dec 11, 2019 4.970 5.070 4.790 4.860 3,884,447 -0.18(-3.57%)
Dec 10, 2019 5.150 5.290 4.990 5.040 4,340,601 -0.11(-2.14%)
Dec 09, 2019 4.880 5.170 4.853 5.150 4,668,009 +0.19(+3.83%)
Dec 06, 2019 4.460 5.120 4.420 4.960 10,425,800 +0.40(+8.77%)
Dec 05, 2019 4.540 4.700 4.390 4.560 6,206,885 +0.13(+2.93%)
Dec 04, 2019 4.230 4.740 4.170 4.430 8,661,573 +0.42(+10.47%)
Dec 03, 2019 4.110 4.170 3.970 4.010 7,140,352 -0.27(-6.31%)
Dec 02, 2019 4.390 4.450 4.240 4.280 3,459,846 +0.02(+0.47%)
Nov 29, 2019 4.250 4.320 4.180 4.260 2,163,800 -0.16(-3.62%)
Nov 27, 2019 4.230 4.480 4.210 4.420 4,596,700 +0.17(+4.00%)
Nov 26, 2019 4.550 4.590 4.140 4.250 6,140,336 -0.16(-3.63%)
Nov 25, 2019 4.040 4.470 3.980 4.410 8,091,105 +0.47(+11.93%)
Nov 22, 2019 3.700 3.980 3.670 3.940 5,721,100 +0.28(+7.65%)
Nov 21, 2019 3.550 3.740 3.420 3.660 7,237,748 +0.14(+3.98%)
Nov 20, 2019 3.670 3.790 3.490 3.520 7,993,609 -0.17(-4.61%)
Nov 19, 2019 3.960 4.010 3.680 3.690 5,395,707 -0.50(-11.93%)
Nov 18, 2019 4.310 4.330 3.940 4.190 6,431,217 -0.19(-4.34%)
Nov 15, 2019 4.110 4.440 4.060 4.380 7,217,700 +0.28(+6.83%)
Nov 14, 2019 4.430 4.570 3.990 4.100 13,811,830 -0.25(-5.75%)
Nov 13, 2019 4.490 4.510 4.170 4.350 13,824,641 -0.18(-3.97%)
Nov 12, 2019 4.770 4.840 4.510 4.530 5,463,152 -0.16(-3.41%)
Nov 11, 2019 4.620 4.860 4.520 4.690 3,350,714 -0.07(-1.47%)
Nov 08, 2019 4.590 4.860 4.550 4.760 4,593,400 +0.06(+1.28%)
Nov 07, 2019 4.980 5.065 4.600 4.700 4,039,034 +0.06(+1.29%)
Nov 06, 2019 4.890 5.230 4.550 4.640 8,711,204 -0.27(-5.50%)
Nov 05, 2019 5.530 5.560 4.900 4.910 6,487,578 -0.41(-7.71%)
Nov 04, 2019 4.730 5.350 4.680 5.320 8,425,622 +0.77(+16.92%)
Nov 01, 2019 4.160 4.680 4.150 4.550 5,406,200 +0.44(+10.71%)
Oct 31, 2019 4.560 4.640 4.100 4.110 5,813,676 -0.45(-9.87%)
Oct 30, 2019 5.000 5.050 4.490 4.560 4,167,148 -0.34(-6.94%)
Oct 29, 2019 4.500 5.095 4.350 4.900 7,068,637 +0.29(+6.29%)
Oct 28, 2019 4.980 5.230 4.520 4.610 5,217,381 -0.28(-5.73%)
Oct 25, 2019 5.480 5.510 4.881 4.890 5,250,400 -0.58(-10.60%)
Oct 24, 2019 5.830 5.890 5.330 5.470 3,350,463 -0.37(-6.34%)
Oct 23, 2019 5.760 5.890 5.540 5.840 2,551,380 -0.01(-0.17%)
Oct 22, 2019 5.760 5.970 5.455 5.850 4,419,045 +0.17(+2.99%)
Oct 21, 2019 5.230 5.690 5.230 5.680 2,096,729 +0.35(+6.57%)
Oct 18, 2019 5.440 5.500 5.270 5.330 2,365,400 +0.03(+0.57%)
Oct 17, 2019 5.620 5.810 5.190 5.300 3,410,668 -0.31(-5.53%)
Oct 16, 2019 5.360 5.860 5.360 5.610 4,243,070 +0.16(+2.94%)
Oct 15, 2019 5.250 5.810 5.170 5.450 4,289,861 +0.09(+1.68%)
Oct 14, 2019 5.150 5.390 4.870 5.360 4,400,841 +0.03(+0.56%)
Oct 11, 2019 4.750 5.490 4.640 5.330 7,452,900 +0.81(+17.92%)
Oct 10, 2019 4.490 4.625 4.420 4.520 5,761,844 +0.03(+0.67%)
Oct 09, 2019 4.470 4.560 4.290 4.490 4,206,991 +0.16(+3.70%)
Oct 08, 2019 4.160 4.470 4.100 4.330 3,781,060 +0.03(+0.70%)
Oct 07, 2019 4.250 4.620 4.180 4.300 4,773,723 +0.04(+0.94%)
Oct 04, 2019 4.280 4.340 4.120 4.260 2,797,500 +0.04(+0.95%)
Oct 03, 2019 4.100 4.250 3.920 4.220 7,818,559 +0.05(+1.20%)
Oct 02, 2019 4.360 4.410 4.060 4.170 5,166,525 -0.19(-4.36%)
Oct 01, 2019 4.940 5.020 4.310 4.360 4,659,129 -0.45(-9.36%)
Sep 30, 2019 4.860 4.970 4.660 4.810 3,424,781 -0.12(-2.43%)
Sep 27, 2019 4.990 5.360 4.850 4.930 5,055,500 -0.26(-5.01%)
Sep 26, 2019 5.440 5.470 5.070 5.190 3,417,865 -0.32(-5.81%)
Sep 25, 2019 5.680 6.000 5.500 5.510 3,518,901 -0.44(-7.39%)
Sep 24, 2019 6.460 6.700 5.910 5.950 5,784,528 -0.76(-11.33%)
Sep 23, 2019 6.580 6.850 6.390 6.710 7,496,710 -0.14(-2.04%)
Sep 20, 2019 6.790 6.960 6.570 6.850 35,895,900 +0.07(+1.03%)
Sep 19, 2019 6.890 7.040 6.730 6.780 4,591,270 -0.03(-0.44%)
Sep 18, 2019 7.000 7.200 6.680 6.810 4,998,586 -0.36(-5.02%)
Sep 17, 2019 7.410 7.530 6.900 7.170 5,944,260 -0.54(-7.00%)
Sep 16, 2019 7.190 8.150 7.160 7.710 12,087,995 +1.36(+21.42%)
Sep 13, 2019 6.700 7.080 6.230 6.350 5,371,100 -0.30(-4.51%)
Sep 12, 2019 6.360 6.670 6.040 6.650 4,711,754 -0.11(-1.63%)
Sep 11, 2019 6.320 6.945 6.180 6.760 7,722,044 +0.44(+6.96%)
Sep 10, 2019 6.580 7.040 6.240 6.320 8,051,689 -0.11(-1.71%)
Sep 09, 2019 6.150 6.560 5.890 6.430 8,215,619 +0.45(+7.53%)
Sep 06, 2019 5.540 6.310 5.360 5.980 8,150,900 +0.22(+3.82%)
Sep 05, 2019 5.090 5.800 5.040 5.760 6,726,952 +0.77(+15.43%)
Sep 04, 2019 4.710 5.040 4.680 4.990 4,164,816 +0.39(+8.48%)
Sep 03, 2019 4.550 4.620 4.205 4.600 7,050,064 -0.06(-1.29%)
Aug 30, 2019 4.670 4.765 4.417 4.660 2,716,700 -0.07(-1.48%)
Aug 29, 2019 4.520 4.800 4.520 4.730 3,951,014 +0.26(+5.82%)
Aug 28, 2019 4.300 4.630 4.170 4.470 4,034,077 +0.19(+4.44%)
Aug 27, 2019 4.370 4.430 4.180 4.280 2,697,306 +0.00(+0.00%)
Aug 26, 2019 4.150 4.420 4.150 4.280 5,849,811 +0.21(+5.16%)
Aug 23, 2019 4.150 4.407 4.060 4.070 3,112,100 -0.30(-6.86%)
Aug 22, 2019 4.540 4.710 4.370 4.370 2,646,396 -0.19(-4.17%)
Aug 21, 2019 4.690 5.020 4.510 4.560 5,944,690 -0.03(-0.65%)
Aug 20, 2019 4.420 4.680 4.310 4.590 8,196,789 +0.09(+2.00%)
Aug 19, 2019 4.400 4.700 4.395 4.500 8,765,201 +0.21(+4.90%)
Aug 16, 2019 3.740 4.300 3.720 4.290 7,527,800 +0.55(+14.71%)
Aug 15, 2019 3.850 3.880 3.580 3.740 9,522,397 -0.15(-3.86%)
Aug 14, 2019 4.170 4.200 3.870 3.890 7,052,331 -0.44(-10.16%)
Aug 13, 2019 4.300 4.690 4.080 4.330 8,920,656 +0.04(+0.93%)
Aug 12, 2019 4.420 4.430 4.050 4.290 6,955,244 -0.15(-3.38%)
Aug 09, 2019 4.480 4.640 4.280 4.440 9,963,800 -0.04(-0.89%)
Aug 08, 2019 4.740 4.800 4.390 4.480 9,165,217 -0.21(-4.48%)
Aug 07, 2019 4.810 4.830 4.030 4.690 12,754,605 -0.25(-5.06%)
Aug 06, 2019 5.260 5.380 4.550 4.940 9,100,538 -0.29(-5.54%)
Aug 05, 2019 4.820 5.240 4.290 5.230 13,095,994 +0.21(+4.18%)
Aug 02, 2019 6.590 6.790 5.000 5.020 18,339,300 -1.75(-25.85%)
Aug 01, 2019 7.910 8.150 6.490 6.770 9,036,223 -1.42(-17.34%)
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.