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 (%)
Aug 30, 2019 52.08 52.10 51.98 52.00 366,500 -0.04(-0.08%)
Aug 29, 2019 51.93 52.07 51.93 52.04 515,554 +0.19(+0.37%)
Aug 28, 2019 51.90 52.11 51.76 51.85 980,171 -0.05(-0.10%)
Aug 27, 2019 51.94 51.94 51.68 51.90 1,420,406 +0.03(+0.06%)
Aug 26, 2019 51.72 51.88 51.71 51.87 751,605 +0.24(+0.46%)
Aug 23, 2019 51.95 52.02 51.60 51.63 1,255,400 -0.36(-0.69%)
Aug 22, 2019 52.06 52.08 51.97 51.99 345,389 -0.06(-0.12%)
Aug 21, 2019 52.09 52.15 51.92 52.05 759,801 +0.02(+0.04%)
Aug 20, 2019 52.03 52.14 52.03 52.03 732,353 +0.00(+0.00%)
Aug 19, 2019 51.94 52.06 51.93 52.03 993,240 +0.13(+0.25%)
Aug 16, 2019 51.79 51.95 51.76 51.90 403,800 +0.08(+0.15%)
Aug 15, 2019 51.86 51.92 51.75 51.82 675,292 -0.07(-0.13%)
Aug 14, 2019 51.85 51.97 51.82 51.89 913,604 +0.03(+0.06%)
Aug 13, 2019 51.81 52.13 51.76 51.86 1,479,225 +0.04(+0.08%)
Aug 12, 2019 51.85 51.91 51.77 51.82 444,404 -0.04(-0.08%)
Aug 09, 2019 51.92 51.95 51.72 51.86 436,772 -0.13(-0.25%)
Aug 08, 2019 51.76 52.02 51.76 51.99 2,022,559 +0.21(+0.40%)
Aug 07, 2019 51.47 51.84 51.42 51.78 985,199 +0.29(+0.56%)
Aug 06, 2019 51.67 51.74 51.49 51.49 1,137,849 -0.08(-0.15%)
Aug 05, 2019 51.67 51.69 51.49 51.57 1,510,128 -0.26(-0.50%)
Aug 02, 2019 51.87 51.91 51.80 51.83 747,451 +0.03(+0.06%)
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.