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

Versum Materials Inc (NY: VSM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 33.91 34.47 33.66 34.46 545,455 +0.64(+1.88%)
Nov 29, 2018 33.99 34.30 33.61 33.82 422,894 -0.44(-1.28%)
Nov 28, 2018 33.20 34.28 32.65 34.26 472,936 +1.10(+3.33%)
Nov 27, 2018 33.25 33.93 32.97 33.16 428,132 -0.16(-0.48%)
Nov 26, 2018 33.05 33.37 32.56 33.31 834,177 +0.77(+2.35%)
Nov 23, 2018 31.97 33.05 31.82 32.55 236,337 +0.24(+0.74%)
Nov 21, 2018 32.31 32.31 32.31 0 +0.65(+2.04%)
Nov 20, 2018 31.34 32.11 30.99 31.66 846,460 -0.37(-1.15%)
Nov 19, 2018 33.16 33.31 31.85 32.03 911,060 -1.18(-3.56%)
Nov 16, 2018 32.70 33.28 32.08 33.22 881,815 -0.19(-0.57%)
Nov 15, 2018 33.06 33.64 32.94 33.40 1,284,145 +0.01(+0.03%)
Nov 14, 2018 32.93 33.79 32.66 33.39 1,404,026 +0.57(+1.73%)
Nov 13, 2018 32.88 33.55 32.74 32.83 2,001,821 +0.25(+0.76%)
Nov 12, 2018 33.57 33.85 32.50 32.58 951,830 -1.36(-4.02%)
Nov 09, 2018 34.86 34.95 33.53 33.94 567,369 -1.17(-3.34%)
Nov 08, 2018 35.12 35.58 34.96 35.12 605,870 -0.10(-0.28%)
Nov 07, 2018 33.59 35.26 33.01 35.21 1,064,916 +2.48(+7.58%)
Nov 06, 2018 32.08 32.82 31.65 32.73 543,452 +0.50(+1.54%)
Nov 05, 2018 32.47 32.54 31.76 32.24 487,469 -0.12(-0.37%)
Nov 02, 2018 32.42 32.55 31.80 32.36 359,188 +0.15(+0.46%)
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.