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 (%)
May 31, 2017 30.66 30.79 30.43 30.59 429,456 -0.05(-0.16%)
May 30, 2017 30.65 30.81 30.53 30.64 268,924 -0.11(-0.35%)
May 26, 2017 30.94 30.94 30.58 30.74 239,180 -0.28(-0.89%)
May 25, 2017 31.43 31.53 31.00 31.02 277,547 -0.16(-0.51%)
May 24, 2017 30.63 31.22 30.50 31.18 530,480 +0.74(+2.43%)
May 23, 2017 31.45 31.60 30.44 30.44 540,592 -0.91(-2.89%)
May 22, 2017 31.86 31.86 30.67 31.34 988,714 +1.44(+4.81%)
May 19, 2017 29.69 30.07 29.60 29.91 446,405 +0.30(+1.00%)
May 18, 2017 29.49 29.72 29.34 29.61 336,908 +0.06(+0.20%)
May 17, 2017 30.07 29.81 29.42 29.55 686,812 -0.52(-1.74%)
May 16, 2017 29.98 30.13 29.60 30.07 300,374 +0.19(+0.63%)
May 15, 2017 29.79 30.20 29.71 29.89 378,578 +0.08(+0.26%)
May 12, 2017 30.29 30.37 29.65 29.81 333,752 -0.61(-2.01%)
May 11, 2017 30.59 30.76 29.97 30.42 386,799 -0.13(-0.42%)
May 10, 2017 30.14 30.62 29.87 30.55 781,577 +0.49(+1.64%)
May 09, 2017 30.30 30.53 29.94 30.05 559,878 +0.00(+0.00%)
May 08, 2017 30.05 30.34 29.93 30.05 608,270 +0.09(+0.30%)
May 05, 2017 30.35 30.55 29.91 29.97 713,656 -0.33(-1.07%)
May 04, 2017 30.16 30.30 29.76 30.29 425,381 +0.23(+0.75%)
May 03, 2017 30.43 30.65 29.71 30.06 620,466 -0.30(-0.97%)
May 02, 2017 30.90 31.21 30.28 30.36 934,734 -0.79(-2.53%)
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.