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%)
May 01, 2017 31.54 31.81 31.14 31.15 925,422 -0.40(-1.28%)
Apr 28, 2017 32.14 32.31 31.47 31.55 868,690 -0.67(-2.08%)
Apr 27, 2017 32.03 32.53 31.65 32.22 495,616 +0.20(+0.62%)
Apr 26, 2017 31.34 32.14 31.34 32.02 542,460 +0.53(+1.69%)
Apr 25, 2017 31.18 31.54 31.06 31.49 545,633 +0.50(+1.62%)
Apr 24, 2017 31.28 31.28 30.88 30.99 457,592 +0.34(+1.09%)
Apr 21, 2017 30.52 30.81 30.30 30.66 590,710 +0.02(+0.06%)
Apr 20, 2017 30.10 30.84 29.94 30.64 571,197 +0.73(+2.44%)
Apr 19, 2017 29.45 30.02 29.36 29.91 420,408 +0.55(+1.88%)
Apr 18, 2017 28.96 29.39 28.88 29.35 321,029 +0.25(+0.85%)
Apr 17, 2017 28.53 29.16 28.28 29.11 745,446 +0.62(+2.18%)
Apr 13, 2017 29.36 29.52 28.46 28.49 648,703 -0.89(-3.02%)
Apr 12, 2017 29.65 29.84 29.22 29.37 543,935 -0.51(-1.71%)
Apr 11, 2017 29.93 30.06 29.56 29.89 486,689 -0.07(-0.23%)
Apr 10, 2017 30.17 30.42 29.90 29.96 223,066 -0.17(-0.56%)
Apr 07, 2017 30.12 30.33 29.97 30.12 294,266 -0.14(-0.46%)
Apr 06, 2017 29.76 30.29 29.49 30.26 388,536 +0.66(+2.23%)
Apr 05, 2017 29.71 30.22 29.53 29.60 329,927 -0.02(-0.07%)
Apr 04, 2017 29.94 29.94 29.45 29.62 574,437 -0.18(-0.60%)
Apr 03, 2017 30.15 30.41 29.38 29.80 485,776 -0.31(-1.01%)
Mar 31, 2017 29.92 30.25 29.79 30.10 352,923 +0.12(+0.39%)
Mar 30, 2017 29.45 30.04 29.45 29.99 265,568 +0.48(+1.63%)
Mar 29, 2017 29.35 29.65 29.20 29.50 294,417 +0.06(+0.20%)
Mar 28, 2017 29.23 29.59 29.06 29.44 367,617 +0.03(+0.10%)
Mar 27, 2017 29.12 29.55 28.79 29.41 325,767 +0.03(+0.10%)
Mar 24, 2017 29.61 30.05 29.26 29.39 714,608 -0.07(-0.23%)
Mar 23, 2017 29.31 29.74 29.03 29.45 348,369 +0.10(+0.34%)
Mar 22, 2017 29.18 29.37 28.93 29.36 494,447 +0.15(+0.50%)
Mar 21, 2017 29.66 29.74 29.10 29.21 547,138 -0.30(-1.03%)
Mar 20, 2017 29.29 29.56 29.07 29.51 553,562 +0.16(+0.54%)
Mar 17, 2017 29.31 29.79 29.27 29.36 1,761,119 -0.11(-0.37%)
Mar 16, 2017 29.57 29.72 29.17 29.46 457,736 -0.19(-0.63%)
Mar 15, 2017 29.13 29.76 29.00 29.65 598,692 +0.62(+2.13%)
Mar 14, 2017 29.14 29.42 28.98 29.03 347,777 -0.31(-1.07%)
Mar 13, 2017 29.06 29.36 28.96 29.35 270,193 +0.29(+0.98%)
Mar 10, 2017 28.98 29.16 28.80 29.06 377,693 +0.30(+1.03%)
Mar 09, 2017 29.22 29.40 28.30 28.77 664,196 -0.56(-1.91%)
Mar 08, 2017 29.39 29.63 29.20 29.33 371,646 +0.04(+0.13%)
Mar 07, 2017 29.66 29.83 29.24 29.29 431,592 -0.37(-1.26%)
Mar 06, 2017 29.88 30.05 29.31 29.66 465,188 -0.46(-1.54%)
Mar 03, 2017 30.20 30.48 29.87 30.12 358,361 -0.21(-0.68%)
Mar 02, 2017 30.60 30.60 30.01 30.33 489,820 -0.33(-1.09%)
Mar 01, 2017 30.13 30.80 30.02 30.66 402,721 +0.85(+2.84%)
Feb 28, 2017 30.29 30.41 29.82 29.82 399,430 -0.67(-2.19%)
Feb 27, 2017 30.26 30.49 29.83 30.49 499,660 +0.19(+0.62%)
Feb 24, 2017 29.79 30.33 29.41 30.30 400,138 +0.29(+0.95%)
Feb 23, 2017 29.95 30.24 29.68 30.01 392,922 +0.16(+0.53%)
Feb 22, 2017 30.50 30.62 29.74 29.86 324,783 -0.60(-1.97%)
Feb 21, 2017 30.56 30.75 30.15 30.46 612,237 -0.12(-0.39%)
Feb 17, 2017 30.58 30.58 30.58 0 +1.12(+3.81%)
Feb 16, 2017 28.74 29.49 28.61 29.45 385,315 +0.66(+2.29%)
Feb 15, 2017 29.02 29.12 28.42 28.79 757,120 -0.27(-0.91%)
Feb 14, 2017 28.67 29.11 28.41 29.06 1,208,488 +0.45(+1.58%)
Feb 13, 2017 29.12 29.36 27.91 28.61 2,277,476 +0.44(+1.57%)
Feb 10, 2017 27.92 28.29 27.86 28.17 575,936 +0.24(+0.85%)
Feb 09, 2017 28.22 28.81 27.88 27.93 867,981 -0.30(-1.05%)
Feb 08, 2017 28.53 28.78 28.16 28.22 520,950 -0.25(-0.86%)
Feb 07, 2017 28.69 28.96 28.28 28.47 789,277 -0.25(-0.86%)
Feb 06, 2017 28.54 29.19 28.45 28.72 573,377 +0.18(+0.62%)
Feb 03, 2017 28.54 28.59 28.01 28.54 733,782 +0.22(+0.76%)
Feb 02, 2017 27.44 28.53 27.44 28.32 1,289,528 +0.88(+3.19%)
Feb 01, 2017 27.60 27.77 27.42 27.45 354,339 -0.05(-0.18%)
Jan 31, 2017 27.35 27.60 27.03 27.50 426,474 +0.03(+0.11%)
Jan 30, 2017 27.70 27.80 27.33 27.47 500,495 -0.50(-1.79%)
Jan 27, 2017 27.49 27.99 27.38 27.97 387,880 +0.44(+1.61%)
Jan 26, 2017 27.57 27.81 27.29 27.53 256,399 +0.10(+0.36%)
Jan 25, 2017 27.70 27.83 27.36 27.43 217,956 -0.17(-0.61%)
Jan 24, 2017 27.22 27.74 26.83 27.59 348,353 +0.54(+2.00%)
Jan 23, 2017 27.39 27.44 27.02 27.05 252,570 -0.32(-1.19%)
Jan 20, 2017 26.34 27.38 26.31 27.38 413,946 +1.03(+3.92%)
Jan 19, 2017 27.04 27.22 26.28 26.35 404,402 -0.65(-2.41%)
Jan 18, 2017 26.76 27.57 26.76 26.99 367,806 +0.37(+1.40%)
Jan 17, 2017 26.76 26.94 26.38 26.62 605,771 -0.26(-0.95%)
Jan 13, 2017 26.88 26.88 26.88 0 -0.11(-0.40%)
Jan 12, 2017 28.28 28.29 26.74 26.98 777,804 -1.34(-4.72%)
Jan 11, 2017 28.12 28.62 27.92 28.32 523,952 +0.06(+0.21%)
Jan 10, 2017 27.53 28.33 27.47 28.26 765,801 +0.77(+2.79%)
Jan 09, 2017 27.78 27.84 27.30 27.50 469,779 -0.48(-1.72%)
Jan 06, 2017 27.58 28.03 27.35 27.98 683,444 +0.37(+1.35%)
Jan 05, 2017 27.44 27.88 27.31 27.60 654,308 -0.03(-0.11%)
Jan 04, 2017 27.15 27.78 27.06 27.63 1,189,652 +0.39(+1.44%)
Jan 03, 2017 27.65 27.85 26.80 27.24 920,050 -0.37(-1.35%)
Dec 30, 2016 27.61 27.61 27.61 0 +0.15(+0.54%)
Dec 29, 2016 27.55 27.70 27.11 27.47 242,776 -0.16(-0.57%)
Dec 28, 2016 27.69 27.86 27.40 27.62 501,244 -0.09(-0.32%)
Dec 27, 2016 27.66 28.24 27.53 27.71 201,680 -0.03(-0.11%)
Dec 23, 2016 27.74 27.74 27.74 0 +0.17(+0.61%)
Dec 22, 2016 27.77 27.85 27.37 27.57 337,350 -0.22(-0.78%)
Dec 21, 2016 28.15 28.27 27.65 27.79 571,460 -0.46(-1.64%)
Dec 20, 2016 28.00 28.67 27.93 28.25 775,055 +0.05(+0.17%)
Dec 19, 2016 27.44 28.22 27.31 28.20 1,029,810 +0.86(+3.13%)
Dec 16, 2016 28.12 28.48 27.22 27.35 1,752,299 -0.61(-2.18%)
Dec 15, 2016 27.50 28.32 27.33 27.96 867,127 +0.39(+1.43%)
Dec 14, 2016 27.46 27.96 26.99 27.57 929,277 +0.22(+0.79%)
Dec 13, 2016 27.04 27.55 26.91 27.35 1,094,088 +0.47(+1.76%)
Dec 12, 2016 26.45 26.95 26.44 26.88 733,891 +0.26(+0.96%)
Dec 09, 2016 26.71 26.87 26.32 26.62 902,221 -0.11(-0.41%)
Dec 08, 2016 26.46 27.03 26.32 26.73 1,064,798 +0.24(+0.89%)
Dec 07, 2016 24.94 26.55 24.94 26.49 2,442,072 +1.70(+6.87%)
Dec 06, 2016 24.40 24.84 24.35 24.79 1,813,112 +0.34(+1.41%)
Dec 05, 2016 24.28 24.60 23.88 24.45 1,901,036 +0.38(+1.59%)
Dec 02, 2016 24.21 24.46 24.00 24.06 1,010,740 -0.16(-0.65%)
Dec 01, 2016 24.69 25.51 24.12 24.22 2,622,445 +0.16(+0.65%)
Nov 30, 2016 24.24 24.39 24.01 24.06 1,252,256 -0.19(-0.77%)
Nov 29, 2016 24.18 24.40 23.97 24.25 731,228 -0.08(-0.32%)
Nov 28, 2016 24.62 25.00 24.21 24.33 1,029,707 -0.36(-1.47%)
Nov 25, 2016 25.19 25.22 24.69 24.69 352,084 -0.33(-1.34%)
Nov 23, 2016 25.03 25.03 25.03 0 +0.40(+1.64%)
Nov 22, 2016 24.28 24.75 24.18 24.62 811,346 +0.43(+1.79%)
Nov 21, 2016 23.06 24.26 23.06 24.19 1,356,971 +1.13(+4.91%)
Nov 18, 2016 23.46 23.68 23.00 23.06 831,008 -0.54(-2.29%)
Nov 17, 2016 23.70 24.00 23.41 23.60 1,009,102 +0.00(+0.00%)
Nov 16, 2016 23.34 23.63 23.24 23.60 679,287 +0.10(+0.42%)
Nov 15, 2016 23.30 23.62 23.12 23.50 1,194,406 +0.20(+0.84%)
Nov 14, 2016 23.78 23.89 23.16 23.31 1,185,612 -0.48(-2.03%)
Nov 11, 2016 23.09 23.88 22.69 23.79 1,094,119 +0.62(+2.68%)
Nov 10, 2016 22.63 23.38 22.44 23.17 2,382,253 +0.54(+2.39%)
Nov 09, 2016 22.56 22.76 22.35 22.63 2,201,684 -0.13(-0.56%)
Nov 08, 2016 22.68 22.86 22.34 22.75 1,380,874 +0.02(+0.09%)
Nov 07, 2016 22.51 23.12 22.33 22.73 1,757,300 +0.41(+1.85%)
Nov 04, 2016 22.08 22.54 21.88 22.32 1,369,154 +0.07(+0.31%)
Nov 03, 2016 22.30 22.55 22.05 22.25 1,040,255 -0.05(-0.22%)
Nov 02, 2016 22.13 22.61 22.12 22.30 1,239,299 +0.14(+0.62%)
Nov 01, 2016 22.41 22.41 21.82 22.16 4,659,972 -0.17(-0.75%)
Oct 31, 2016 22.20 22.61 22.15 22.33 1,327,217 -0.05(-0.22%)
Oct 28, 2016 22.84 22.97 22.13 22.38 7,462,230 -0.53(-2.32%)
Oct 27, 2016 22.59 23.50 22.38 22.91 2,318,729 +0.47(+2.10%)
Oct 26, 2016 22.41 22.49 21.89 22.44 4,550,072 -0.23(-1.00%)
Oct 25, 2016 22.81 22.82 22.38 22.67 2,235,268 -0.26(-1.12%)
Oct 24, 2016 23.22 23.22 22.60 22.92 1,099,869 -0.03(-0.13%)
Oct 21, 2016 23.36 23.63 22.80 22.95 1,429,109 -0.58(-2.47%)
Oct 20, 2016 23.21 23.62 23.07 23.53 756,792 +0.16(+0.67%)
Oct 19, 2016 23.73 23.81 22.92 23.37 1,560,718 -0.53(-2.22%)
Oct 18, 2016 22.66 24.18 22.51 23.91 2,759,786 +1.80(+8.14%)
Oct 17, 2016 22.06 22.22 21.89 22.11 1,015,841 +0.01(+0.04%)
Oct 14, 2016 22.20 22.47 22.04 22.10 2,582,897 -0.36(-1.62%)
Oct 13, 2016 22.96 23.01 21.92 22.46 3,623,393 -0.50(-2.18%)
Oct 12, 2016 22.22 23.05 21.84 22.96 4,086,296 +0.04(+0.17%)
Oct 11, 2016 22.63 23.28 22.35 22.92 5,183,772 -0.19(-0.81%)
Oct 10, 2016 22.77 23.64 22.77 23.11 2,529,786 +0.11(+0.47%)
Oct 07, 2016 22.75 23.10 22.55 23.00 3,560,305 -0.06(-0.26%)
Oct 06, 2016 23.13 23.63 22.94 23.06 3,445,155 -0.24(-1.01%)
Oct 05, 2016 23.41 24.52 23.09 23.30 3,209,673 -0.80(-3.31%)
Oct 04, 2016 25.28 25.35 23.95 24.09 8,871,144 -3.45(-12.54%)
Oct 03, 2016 22.09 27.55 21.51 27.55 30,403,432 +5.56(+25.28%)
Sep 26, 2016 22.19 22.63 21.55 21.99 505,988 -0.64(-2.83%)
Sep 23, 2016 22.43 22.77 22.18 22.63 552,954 -0.20(-0.86%)
Sep 22, 2016 23.61 23.61 21.96 22.82 581,721 -0.79(-3.33%)
Sep 21, 2016 23.61 24.53 23.15 23.61 580,537 -0.26(-1.07%)
Sep 20, 2016 24.59 24.64 23.87 23.87 288,553 -0.69(-2.80%)
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.