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 (%)
Feb 28, 2019 49.03 49.04 48.39 48.85 6,149,506 -0.13(-0.26%)
Feb 27, 2019 48.55 49.08 48.35 48.98 15,830,021 +7.71(+18.67%)
Feb 26, 2019 41.02 43.47 41.02 41.27 3,578,358 +0.31(+0.75%)
Feb 25, 2019 40.72 41.51 40.72 40.96 1,232,886 +0.78(+1.94%)
Feb 22, 2019 39.53 40.22 39.23 40.19 654,515 +0.81(+2.05%)
Feb 21, 2019 38.97 39.66 38.81 39.38 558,436 +0.22(+0.56%)
Feb 20, 2019 37.88 39.40 37.88 39.16 918,658 +1.35(+3.56%)
Feb 19, 2019 37.56 38.06 37.50 37.81 931,762 +0.16(+0.42%)
Feb 15, 2019 38.18 38.44 37.52 37.65 780,603 -0.21(-0.55%)
Feb 14, 2019 37.28 38.11 37.22 37.86 1,001,023 +0.47(+1.25%)
Feb 13, 2019 37.63 37.80 37.07 37.39 1,694,828 -0.07(-0.19%)
Feb 12, 2019 36.99 37.55 36.99 37.46 1,865,662 +0.61(+1.65%)
Feb 11, 2019 36.85 36.99 36.33 36.86 833,398 +0.04(+0.11%)
Feb 08, 2019 36.35 36.83 35.91 36.82 1,139,966 +0.01(+0.03%)
Feb 07, 2019 37.35 37.56 36.54 36.81 794,017 -0.86(-2.27%)
Feb 06, 2019 36.77 38.11 36.63 37.66 2,018,512 +1.02(+2.80%)
Feb 05, 2019 37.06 37.16 36.50 36.64 2,171,779 -0.50(-1.34%)
Feb 04, 2019 36.84 37.17 36.62 37.13 1,988,557 +0.35(+0.95%)
Feb 01, 2019 36.84 37.37 36.52 36.79 2,810,812 +0.21(+0.57%)
Jan 31, 2019 36.99 37.37 36.35 36.58 1,806,006 -0.75(-2.00%)
Jan 30, 2019 37.26 37.50 36.58 37.32 1,722,010 +0.29(+0.78%)
Jan 29, 2019 36.73 37.19 35.73 37.04 2,306,155 +0.56(+1.53%)
Jan 28, 2019 33.04 37.68 32.68 36.48 8,579,819 +4.99(+15.86%)
Jan 25, 2019 30.40 31.89 30.40 31.48 772,945 +1.47(+4.91%)
Jan 24, 2019 29.90 31.01 29.90 30.01 1,842,357 +0.55(+1.86%)
Jan 23, 2019 29.96 30.04 29.10 29.46 519,643 -0.34(-1.13%)
Jan 22, 2019 29.86 30.12 29.53 29.80 1,326,574 -0.33(-1.09%)
Jan 18, 2019 29.91 30.58 29.56 30.13 737,158 +0.45(+1.51%)
Jan 17, 2019 28.81 29.69 28.72 29.68 721,779 +0.65(+2.23%)
Jan 16, 2019 28.82 29.35 28.79 29.04 392,461 +0.30(+1.04%)
Jan 15, 2019 29.41 29.44 28.62 28.74 597,339 -0.71(-2.40%)
Jan 14, 2019 29.00 29.84 28.77 29.45 711,798 +0.11(+0.37%)
Jan 11, 2019 28.98 29.83 28.94 29.34 628,489 +0.13(+0.44%)
Jan 10, 2019 28.48 29.23 28.35 29.21 549,612 +0.58(+2.02%)
Jan 09, 2019 28.17 28.95 27.84 28.63 1,462,521 +0.78(+2.79%)
Jan 08, 2019 28.03 28.08 27.22 27.85 861,832 -0.01(-0.04%)
Jan 07, 2019 27.70 28.30 27.57 27.86 629,660 +0.11(+0.39%)
Jan 04, 2019 26.51 27.97 26.35 27.75 1,125,491 +1.70(+6.53%)
Jan 03, 2019 27.39 27.59 25.80 26.05 1,307,437 -1.92(-6.86%)
Jan 02, 2019 26.94 28.04 26.76 27.97 1,044,682 +0.40(+1.44%)
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%)
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.