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, 2019 51.02 51.31 50.99 51.27 1,893,216 +0.23(+0.45%)
May 30, 2019 51.07 51.15 51.03 51.04 762,700 +0.01(+0.02%)
May 29, 2019 51.05 51.16 50.98 51.03 1,381,368 -0.11(-0.21%)
May 28, 2019 51.22 51.23 51.07 51.14 1,939,938 -0.09(-0.18%)
May 24, 2019 51.18 51.34 51.13 51.23 866,534 +0.06(+0.12%)
May 23, 2019 51.14 51.21 51.03 51.17 1,346,371 +0.00(+0.00%)
May 22, 2019 51.19 51.26 51.13 51.17 1,418,351 -0.12(-0.23%)
May 21, 2019 51.19 51.29 51.10 51.29 1,022,564 +0.15(+0.29%)
May 20, 2019 51.22 51.23 51.01 51.14 1,648,327 -0.08(-0.16%)
May 17, 2019 51.33 51.51 51.17 51.22 2,412,415 -0.23(-0.45%)
May 16, 2019 51.66 51.70 51.42 51.45 847,001 -0.14(-0.27%)
May 15, 2019 51.72 51.84 51.59 51.59 1,125,009 -0.15(-0.29%)
May 14, 2019 51.65 51.79 51.63 51.74 903,572 +0.17(+0.33%)
May 13, 2019 51.79 51.80 51.57 51.57 2,197,543 -0.17(-0.33%)
May 10, 2019 51.92 51.95 51.70 51.74 1,723,507 -0.18(-0.35%)
May 09, 2019 51.92 52.01 51.87 51.92 949,245 +0.00(+0.00%)
May 08, 2019 51.95 52.01 51.89 51.92 1,490,446 +0.01(+0.02%)
May 07, 2019 51.94 52.06 51.89 51.91 1,833,425 +0.02(+0.04%)
May 06, 2019 51.96 52.15 51.89 51.89 1,325,065 -0.23(-0.44%)
May 03, 2019 51.99 52.14 51.96 52.12 1,582,071 +0.17(+0.33%)
May 02, 2019 52.02 52.05 51.95 51.95 2,772,944 -0.05(-0.10%)
May 01, 2019 52.14 52.42 51.99 52.00 1,503,442 -0.02(-0.04%)
Apr 30, 2019 51.90 52.07 51.84 52.02 1,083,521 +0.08(+0.15%)
Apr 29, 2019 51.91 51.98 51.85 51.94 2,518,808 +0.13(+0.25%)
Apr 26, 2019 51.84 51.85 51.79 51.81 2,609,134 -0.03(-0.06%)
Apr 25, 2019 51.90 51.94 51.82 51.84 1,451,613 -0.05(-0.10%)
Apr 24, 2019 51.90 52.03 51.88 51.89 596,866 -0.06(-0.12%)
Apr 23, 2019 51.87 51.99 51.82 51.95 1,714,117 +0.12(+0.23%)
Apr 22, 2019 51.80 51.95 51.79 51.83 1,225,695 -0.01(-0.02%)
Apr 18, 2019 51.84 51.87 51.78 51.84 2,193,554 +0.02(+0.04%)
Apr 17, 2019 51.79 51.83 51.76 51.82 1,987,124 +0.08(+0.15%)
Apr 16, 2019 51.81 51.84 51.74 51.74 1,248,661 -0.07(-0.13%)
Apr 15, 2019 51.86 51.90 51.78 51.81 2,281,309 -0.03(-0.06%)
Apr 12, 2019 51.86 51.94 51.74 51.84 5,608,771 +0.09(+0.17%)
Apr 11, 2019 51.76 51.78 51.69 51.75 1,468,263 +0.07(+0.14%)
Apr 10, 2019 51.69 51.83 51.63 51.68 3,289,116 +0.00(+0.00%)
Apr 09, 2019 51.67 51.78 51.60 51.68 3,087,477 +0.06(+0.12%)
Apr 08, 2019 51.66 51.69 51.49 51.62 9,481,642 +0.58(+1.13%)
Apr 05, 2019 50.99 51.21 50.82 51.04 1,051,538 +0.17(+0.33%)
Apr 04, 2019 50.64 50.91 50.45 50.87 1,311,029 +0.33(+0.65%)
Apr 03, 2019 50.40 50.89 50.34 50.54 1,761,844 +0.33(+0.66%)
Apr 02, 2019 50.29 50.59 50.15 50.21 1,794,905 -0.03(-0.06%)
Apr 01, 2019 50.37 50.56 50.06 50.24 1,410,339 +0.09(+0.18%)
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%)
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.