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 31, 2018 39.49 39.49 39.49 0 +0.13(+0.33%)
Aug 30, 2018 39.34 39.66 39.29 39.36 238,480 -0.09(-0.23%)
Aug 29, 2018 39.65 39.65 39.12 39.45 198,321 +0.01(+0.03%)
Aug 28, 2018 39.20 39.91 39.18 39.44 329,875 +0.40(+1.02%)
Aug 27, 2018 38.59 39.19 38.59 39.05 321,632 +0.71(+1.86%)
Aug 24, 2018 38.34 38.58 38.09 38.33 240,499 +0.11(+0.29%)
Aug 23, 2018 37.75 38.43 37.72 38.22 299,606 +0.46(+1.21%)
Aug 22, 2018 37.44 38.27 37.43 37.77 621,495 +0.22(+0.58%)
Aug 21, 2018 37.46 37.89 37.37 37.55 408,635 +0.18(+0.48%)
Aug 20, 2018 37.28 37.45 37.08 37.37 310,699 +0.13(+0.35%)
Aug 17, 2018 37.03 38.83 36.86 37.24 509,512 +0.20(+0.54%)
Aug 16, 2018 36.48 37.18 36.23 37.04 514,250 +0.74(+2.05%)
Aug 15, 2018 36.63 36.63 35.80 36.30 380,886 -0.34(-0.92%)
Aug 14, 2018 36.68 36.98 36.50 36.63 435,782 +0.12(+0.33%)
Aug 13, 2018 36.93 37.54 36.48 36.51 630,481 -0.41(-1.10%)
Aug 10, 2018 37.11 37.45 36.70 36.92 401,445 -0.62(-1.66%)
Aug 09, 2018 37.71 37.84 37.44 37.55 371,913 -0.22(-0.58%)
Aug 08, 2018 36.67 37.87 36.67 37.76 500,101 +1.00(+2.72%)
Aug 07, 2018 38.00 38.74 36.30 36.76 1,277,655 -1.79(-4.65%)
Aug 06, 2018 38.71 38.76 38.26 38.56 450,435 -0.29(-0.74%)
Aug 03, 2018 38.77 39.15 38.49 38.84 279,034 +0.14(+0.36%)
Aug 02, 2018 37.42 38.79 37.36 38.71 257,472 +1.04(+2.76%)
Aug 01, 2018 38.20 38.31 37.54 37.66 347,644 -0.54(-1.40%)
Jul 31, 2018 37.88 38.42 37.68 38.20 242,193 +0.61(+1.63%)
Jul 30, 2018 37.92 38.12 37.11 37.59 352,269 -0.38(-0.99%)
Jul 27, 2018 38.19 38.56 37.65 37.96 258,548 -0.24(-0.62%)
Jul 26, 2018 37.65 38.28 37.63 38.20 367,288 +0.70(+1.88%)
Jul 25, 2018 37.53 37.72 36.98 37.50 446,057 +0.05(+0.13%)
Jul 24, 2018 37.99 38.04 37.25 37.45 298,897 -0.26(-0.68%)
Jul 23, 2018 38.00 38.02 37.24 37.70 386,602 -0.53(-1.37%)
Jul 20, 2018 38.07 38.36 37.56 38.23 700,545 +0.16(+0.42%)
Jul 19, 2018 37.97 38.23 37.78 38.07 289,207 -0.01(-0.03%)
Jul 18, 2018 37.66 38.12 37.52 38.08 334,370 +0.53(+1.40%)
Jul 17, 2018 36.40 37.61 36.40 37.56 264,960 +0.94(+2.57%)
Jul 16, 2018 36.86 36.98 36.55 36.61 292,622 -0.34(-0.91%)
Jul 13, 2018 36.95 216,754 +0.01(+0.03%)
Jul 12, 2018 36.68 36.96 36.44 36.94 285,000 +0.46(+1.25%)
Jul 11, 2018 36.65 37.01 36.31 36.49 525,465 -0.37(-0.99%)
Jul 10, 2018 36.73 37.27 36.49 36.85 608,484 +0.13(+0.35%)
Jul 09, 2018 37.26 37.26 36.63 36.72 649,685 -0.46(-1.23%)
Jul 06, 2018 36.96 37.31 36.52 37.18 246,844 +0.16(+0.43%)
Jul 05, 2018 36.53 37.11 36.46 37.02 259,870 +0.63(+1.74%)
Jul 03, 2018 36.39 36.39 36.39 0 -0.52(-1.40%)
Jul 02, 2018 36.32 36.93 36.17 36.90 230,563 +0.09(+0.24%)
Jun 29, 2018 37.03 37.45 36.79 36.81 412,354 +0.09(+0.24%)
Jun 28, 2018 36.24 36.83 36.24 36.72 381,817 +0.25(+0.68%)
Jun 27, 2018 37.47 37.57 36.47 36.48 421,934 -0.88(-2.36%)
Jun 26, 2018 37.41 37.54 37.07 37.36 413,601 -0.08(-0.21%)
Jun 25, 2018 38.68 38.68 37.26 37.44 407,006 -1.21(-3.13%)
Jun 22, 2018 38.96 39.09 38.60 38.65 1,790,622 -0.05(-0.13%)
Jun 21, 2018 38.65 38.84 38.29 38.70 332,028 +0.24(+0.62%)
Jun 20, 2018 39.23 39.25 38.39 38.46 371,458 -0.68(-1.75%)
Jun 19, 2018 38.70 39.28 38.42 39.14 558,417 +0.00(+0.00%)
Jun 18, 2018 39.18 39.25 38.68 39.14 421,003 -0.41(-1.03%)
Jun 15, 2018 39.75 39.44 39.55 880,749 -0.20(-0.50%)
Jun 14, 2018 39.88 40.13 39.60 39.75 381,723 +0.01(+0.02%)
Jun 13, 2018 39.98 40.50 39.64 39.74 513,823 -0.28(-0.69%)
Jun 12, 2018 40.29 40.32 39.96 40.01 383,649 -0.23(-0.57%)
Jun 11, 2018 40.48 40.80 40.15 40.24 352,676 -0.15(-0.37%)
Jun 08, 2018 40.25 40.50 39.99 40.39 413,129 -0.11(-0.27%)
Jun 07, 2018 40.57 40.97 40.35 40.50 314,305 -0.29(-0.70%)
Jun 06, 2018 40.86 40.79 365,904 +0.11(+0.27%)
Jun 05, 2018 40.67 40.92 40.35 40.68 216,421 +0.19(+0.47%)
Jun 04, 2018 40.42 40.52 40.09 40.49 267,510 +0.36(+0.89%)
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.