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 (%)
Mar 29, 2019 50.10 50.31 49.95 50.16 2,659,389 +0.31(+0.62%)
Mar 28, 2019 49.70 49.96 49.60 49.85 580,740 +0.26(+0.52%)
Mar 27, 2019 49.83 49.95 49.46 49.59 1,038,884 -0.19(-0.38%)
Mar 26, 2019 49.75 50.10 49.65 49.78 1,011,353 +0.26(+0.52%)
Mar 25, 2019 49.42 49.83 49.26 49.52 559,879 -0.26(-0.52%)
Mar 22, 2019 49.83 50.00 49.47 49.78 1,217,749 -0.24(-0.48%)
Mar 21, 2019 49.25 50.04 49.12 50.02 1,264,439 +0.82(+1.66%)
Mar 20, 2019 49.55 49.73 49.10 49.20 740,305 -0.40(-0.80%)
Mar 19, 2019 49.95 50.00 49.58 49.60 697,253 -0.30(-0.60%)
Mar 18, 2019 49.61 49.97 49.37 49.90 747,419 +0.29(+0.58%)
Mar 15, 2019 49.22 50.09 49.22 49.61 2,651,866 +0.36(+0.73%)
Mar 14, 2019 48.92 49.30 48.92 49.25 985,194 +0.37(+0.75%)
Mar 13, 2019 49.17 49.17 48.85 48.88 671,338 -0.22(-0.45%)
Mar 12, 2019 48.75 49.15 48.55 49.10 2,153,576 +0.39(+0.80%)
Mar 11, 2019 48.77 48.80 48.57 48.71 830,728 +0.06(+0.12%)
Mar 08, 2019 48.38 48.72 48.35 48.65 1,051,337 +0.25(+0.51%)
Mar 07, 2019 48.63 48.72 48.21 48.40 1,417,497 -0.15(-0.31%)
Mar 06, 2019 48.78 48.85 48.35 48.55 2,014,680 -0.32(-0.65%)
Mar 05, 2019 48.25 48.94 48.25 48.87 3,912,882 +0.80(+1.66%)
Mar 04, 2019 48.08 48.34 47.80 48.07 3,978,859 +0.00(+0.00%)
Mar 01, 2019 49.33 49.33 47.89 48.07 9,492,530 -0.78(-1.59%)
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%)
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.