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 (%)
Jul 31, 2017 34.84 35.03 34.59 34.74 329,426 -0.11(-0.31%)
Jul 28, 2017 34.62 34.87 34.50 34.85 173,928 +0.29(+0.83%)
Jul 27, 2017 34.85 35.26 34.12 34.57 250,209 -0.26(-0.74%)
Jul 26, 2017 35.78 35.78 34.74 34.82 312,753 -0.88(-2.46%)
Jul 25, 2017 35.43 35.93 35.14 35.70 912,272 +0.48(+1.37%)
Jul 24, 2017 35.09 35.32 34.73 35.22 609,411 +0.13(+0.37%)
Jul 21, 2017 34.86 35.13 34.43 35.09 469,108 +0.26(+0.74%)
Jul 20, 2017 34.72 35.04 34.43 34.83 577,990 +0.36(+1.06%)
Jul 19, 2017 33.50 34.55 33.50 34.47 471,901 +0.97(+2.88%)
Jul 18, 2017 33.46 33.58 33.07 33.50 459,463 +0.01(+0.03%)
Jul 17, 2017 33.27 33.51 33.01 33.49 513,484 +0.30(+0.89%)
Jul 14, 2017 32.71 33.33 32.58 33.20 301,016 +0.43(+1.32%)
Jul 13, 2017 32.84 32.93 32.62 32.76 277,878 -0.02(-0.06%)
Jul 12, 2017 31.89 32.86 31.89 32.78 640,194 +0.94(+2.94%)
Jul 11, 2017 31.73 31.93 31.46 31.85 260,467 +0.23(+0.72%)
Jul 10, 2017 31.84 31.84 31.38 31.62 435,674 +0.34(+1.10%)
Jul 07, 2017 31.03 31.32 30.91 31.28 485,568 +0.38(+1.24%)
Jul 06, 2017 31.87 31.99 30.89 30.89 900,198 -1.27(-3.95%)
Jul 05, 2017 32.13 32.34 31.87 32.16 303,246 -0.01(-0.03%)
Jul 03, 2017 32.14 32.36 32.07 32.17 225,153 +0.15(+0.46%)
Jun 30, 2017 32.01 32.27 31.89 32.02 460,454 +0.03(+0.09%)
Jun 29, 2017 32.32 32.44 31.60 32.00 579,949 -0.38(-1.19%)
Jun 28, 2017 32.26 32.77 32.17 32.38 343,238 +0.36(+1.14%)
Jun 27, 2017 32.15 32.16 31.80 32.01 651,893 -0.18(-0.55%)
Jun 26, 2017 33.40 33.51 32.16 32.19 592,360 -0.97(-2.91%)
Jun 23, 2017 32.03 33.30 32.03 33.16 3,785,159 +1.72(+5.49%)
Jun 22, 2017 31.18 31.72 31.02 31.43 624,590 +0.16(+0.50%)
Jun 21, 2017 31.17 31.39 31.00 31.28 527,146 +0.14(+0.44%)
Jun 20, 2017 31.27 31.38 30.99 31.14 576,555 -0.32(-1.00%)
Jun 19, 2017 31.05 31.48 31.04 31.45 651,570 +0.61(+1.98%)
Jun 16, 2017 30.36 30.87 30.28 30.84 645,663 +0.40(+1.33%)
Jun 15, 2017 30.22 30.54 30.12 30.44 546,079 -0.11(-0.35%)
Jun 14, 2017 31.27 31.27 30.32 30.55 536,561 -0.55(-1.77%)
Jun 13, 2017 30.92 31.12 30.64 31.10 384,863 +0.41(+1.35%)
Jun 12, 2017 30.75 30.95 30.52 30.68 495,834 -0.22(-0.70%)
Jun 09, 2017 32.10 32.13 30.62 30.90 570,112 -1.05(-3.30%)
Jun 08, 2017 31.83 32.04 31.65 31.96 258,521 +0.10(+0.31%)
Jun 07, 2017 31.89 31.95 31.76 31.86 263,551 -0.09(-0.28%)
Jun 06, 2017 32.04 32.41 31.79 31.95 366,421 -0.34(-1.07%)
Jun 05, 2017 31.74 32.52 31.66 32.29 481,439 +0.49(+1.55%)
Jun 02, 2017 31.46 31.95 31.40 31.80 385,542 +0.33(+1.03%)
Jun 01, 2017 30.73 31.48 30.58 31.47 333,255 +0.89(+2.90%)
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.