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 (%)
Dec 31, 2018 27.31 27.61 27.10 27.57 669,805 +0.58(+2.14%)
Dec 28, 2018 26.93 27.65 26.90 27.00 1,341,722 +0.12(+0.44%)
Dec 27, 2018 26.17 26.97 26.17 26.88 705,335 +0.31(+1.16%)
Dec 26, 2018 25.01 26.58 24.97 26.57 691,867 +1.62(+6.50%)
Dec 24, 2018 25.31 25.78 24.89 24.95 380,391 -0.41(-1.61%)
Dec 21, 2018 25.72 26.02 25.23 25.36 2,541,904 -0.42(-1.62%)
Dec 20, 2018 26.16 26.51 25.29 25.77 1,097,446 -0.34(-1.30%)
Dec 19, 2018 27.16 27.51 25.89 26.11 762,117 -1.21(-4.44%)
Dec 18, 2018 27.02 27.78 26.82 27.33 965,524 +0.57(+2.12%)
Dec 17, 2018 27.52 27.97 26.62 26.76 1,023,755 -0.89(-3.20%)
Dec 14, 2018 28.51 28.95 27.49 27.64 927,555 -1.27(-4.40%)
Dec 13, 2018 29.46 29.83 28.66 28.92 936,618 -0.20(-0.68%)
Dec 12, 2018 28.83 29.73 28.74 29.12 1,027,793 +0.89(+3.14%)
Dec 11, 2018 30.03 30.76 28.09 28.23 2,492,482 -2.81(-9.04%)
Dec 10, 2018 31.36 31.48 30.47 31.04 515,184 -0.40(-1.27%)
Dec 07, 2018 32.35 32.70 31.36 31.43 595,114 -1.05(-3.25%)
Dec 06, 2018 33.09 33.09 31.50 32.49 1,087,686 -1.30(-3.86%)
Dec 04, 2018 35.14 35.21 33.75 33.79 453,373 -1.62(-4.58%)
Dec 03, 2018 35.32 35.87 35.14 35.41 856,751 +0.95(+2.77%)
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%)
Nov 01, 2018 31.57 32.43 31.43 32.21 340,403 +0.88(+2.82%)
Oct 31, 2018 31.15 31.40 30.56 31.32 501,282 +0.67(+2.20%)
Oct 30, 2018 30.24 30.78 30.11 30.65 381,124 +0.44(+1.45%)
Oct 29, 2018 31.10 31.28 29.76 30.21 480,171 -0.32(-1.04%)
Oct 26, 2018 29.81 31.07 29.28 30.53 773,488 +0.15(+0.49%)
Oct 25, 2018 29.14 30.42 29.12 30.38 694,810 +1.59(+5.52%)
Oct 24, 2018 30.53 30.70 28.74 28.79 919,670 -1.95(-6.33%)
Oct 23, 2018 29.95 31.07 29.79 30.74 388,743 -0.02(-0.06%)
Oct 22, 2018 31.33 31.37 30.69 30.76 698,343 -0.36(-1.15%)
Oct 19, 2018 31.65 31.67 30.92 31.12 438,884 -0.40(-1.26%)
Oct 18, 2018 32.31 32.47 31.38 31.51 366,356 -1.13(-3.47%)
Oct 17, 2018 32.62 33.01 32.42 32.64 538,727 +0.30(+0.92%)
Oct 16, 2018 31.73 32.46 31.52 32.35 256,949 +0.99(+3.17%)
Oct 15, 2018 31.10 31.64 31.08 31.35 490,076 +0.20(+0.64%)
Oct 12, 2018 31.99 32.02 30.78 31.16 865,879 -0.23(-0.73%)
Oct 11, 2018 32.42 32.82 31.34 31.38 619,331 -1.02(-3.15%)
Oct 10, 2018 32.75 33.24 32.36 32.41 674,827 -0.66(-2.01%)
Oct 09, 2018 33.60 33.60 33.02 33.07 519,610 -0.68(-2.00%)
Oct 08, 2018 33.85 34.20 33.25 33.75 356,037 -0.27(-0.79%)
Oct 05, 2018 34.64 34.64 33.67 34.01 442,813 -0.66(-1.89%)
Oct 04, 2018 35.40 35.40 34.38 34.67 366,100 -0.80(-2.27%)
Oct 03, 2018 35.71 35.77 35.40 35.47 587,111 -0.23(-0.64%)
Oct 02, 2018 35.61 35.94 35.42 35.70 332,402 +0.00(+0.00%)
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.