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 (%)
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%)
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.