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 (%)
Oct 04, 2019 52.99 52.99 52.99 0 +0.01(+0.02%)
Oct 03, 2019 52.97 52.99 52.97 52.98 2,401,636 +0.01(+0.02%)
Oct 02, 2019 52.98 52.99 52.97 52.97 2,233,910 +0.00(+0.00%)
Oct 01, 2019 52.98 53.00 52.96 52.97 2,249,154 +0.04(+0.08%)
Sep 30, 2019 52.49 52.96 52.43 52.93 4,741,521 +0.48(+0.92%)
Sep 27, 2019 52.43 52.50 52.43 52.45 789,300 +0.00(+0.00%)
Sep 26, 2019 52.41 52.47 52.40 52.45 455,159 +0.06(+0.11%)
Sep 25, 2019 52.40 52.45 52.39 52.39 377,202 -0.01(-0.02%)
Sep 24, 2019 52.41 52.43 52.40 52.40 298,914 -0.01(-0.02%)
Sep 23, 2019 52.33 52.45 52.28 52.41 867,990 +0.15(+0.29%)
Sep 20, 2019 52.44 52.45 52.26 52.26 1,973,700 -0.02(-0.04%)
Sep 19, 2019 52.37 52.44 52.28 52.28 616,268 -0.07(-0.13%)
Sep 18, 2019 52.44 52.46 52.29 52.35 1,345,274 +0.09(+0.17%)
Sep 17, 2019 52.12 52.28 52.08 52.26 649,755 +0.14(+0.27%)
Sep 16, 2019 52.13 52.24 52.01 52.12 718,932 -0.05(-0.10%)
Sep 13, 2019 52.36 52.36 52.14 52.17 310,500 -0.05(-0.10%)
Sep 12, 2019 52.30 52.40 52.17 52.22 713,585 +0.02(+0.04%)
Sep 11, 2019 52.19 52.32 52.15 52.20 392,878 -0.02(-0.04%)
Sep 10, 2019 52.15 52.22 51.99 52.22 583,386 +0.07(+0.13%)
Sep 09, 2019 52.16 52.22 52.10 52.15 833,596 +0.01(+0.02%)
Sep 06, 2019 52.16 52.25 52.14 52.14 656,500 +0.02(+0.04%)
Sep 05, 2019 52.23 52.29 52.10 52.12 1,152,222 -0.07(-0.13%)
Sep 04, 2019 52.10 52.22 52.04 52.19 812,531 +0.15(+0.29%)
Sep 03, 2019 52.05 52.25 51.89 52.04 692,417 +0.04(+0.08%)
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%)
Aug 01, 2019 51.96 52.10 51.80 51.80 979,445 -0.10(-0.19%)
Jul 31, 2019 51.93 52.03 51.89 51.90 851,654 -0.06(-0.12%)
Jul 30, 2019 51.92 52.03 51.92 51.96 329,546 +0.05(+0.10%)
Jul 29, 2019 51.92 52.01 51.90 51.91 271,276 +0.04(+0.08%)
Jul 26, 2019 51.92 51.98 51.84 51.87 637,882 -0.04(-0.08%)
Jul 25, 2019 51.90 51.91 51.82 51.91 303,850 +0.02(+0.04%)
Jul 24, 2019 51.82 51.92 51.80 51.89 366,821 +0.03(+0.06%)
Jul 23, 2019 51.89 51.95 51.78 51.86 850,198 -0.03(-0.06%)
Jul 22, 2019 51.75 51.89 51.74 51.89 265,493 +0.12(+0.23%)
Jul 19, 2019 51.68 51.78 51.68 51.77 238,968 -0.04(-0.08%)
Jul 18, 2019 51.68 51.81 51.65 51.81 367,013 +0.18(+0.35%)
Jul 17, 2019 51.64 51.74 51.58 51.63 817,974 -0.01(-0.02%)
Jul 16, 2019 51.67 51.74 51.54 51.64 436,247 -0.05(-0.10%)
Jul 15, 2019 51.70 51.76 51.48 51.69 1,242,783 -0.01(-0.02%)
Jul 12, 2019 51.69 51.79 51.68 51.70 205,716 +0.00(+0.00%)
Jul 11, 2019 51.76 51.76 51.60 51.70 240,644 +0.01(+0.02%)
Jul 10, 2019 51.75 51.80 51.66 51.69 408,057 -0.01(-0.02%)
Jul 09, 2019 51.56 51.71 51.56 51.70 271,814 +0.08(+0.15%)
Jul 08, 2019 51.54 51.65 51.53 51.62 586,092 +0.08(+0.16%)
Jul 05, 2019 51.63 51.66 51.48 51.54 427,558 -0.10(-0.19%)
Jul 03, 2019 51.70 51.77 51.62 51.64 460,309 -0.07(-0.14%)
Jul 02, 2019 51.69 51.71 51.58 51.71 358,381 -0.01(-0.02%)
Jul 01, 2019 51.50 51.75 51.45 51.72 1,991,982 +0.22(+0.43%)
Jun 28, 2019 51.47 51.52 51.27 51.50 1,086,673 +0.01(+0.02%)
Jun 27, 2019 51.37 51.53 51.37 51.49 756,273 +0.15(+0.29%)
Jun 26, 2019 51.38 51.54 51.32 51.34 1,205,853 +0.02(+0.04%)
Jun 25, 2019 51.44 51.52 51.23 51.32 809,845 -0.09(-0.17%)
Jun 24, 2019 51.72 51.72 51.39 51.41 637,826 -0.36(-0.69%)
Jun 21, 2019 51.55 51.87 51.48 51.77 1,287,182 +0.14(+0.27%)
Jun 20, 2019 51.60 51.67 51.54 51.63 600,904 +0.11(+0.21%)
Jun 19, 2019 51.51 51.59 51.47 51.52 652,957 +0.02(+0.04%)
Jun 18, 2019 51.46 51.60 51.46 51.50 1,387,655 +0.16(+0.31%)
Jun 17, 2019 51.33 51.47 51.33 51.34 632,763 +0.01(+0.02%)
Jun 14, 2019 51.42 51.42 51.31 51.33 1,469,563 -0.08(-0.16%)
Jun 13, 2019 51.54 51.54 51.38 51.41 555,046 -0.15(-0.29%)
Jun 12, 2019 51.38 51.57 51.38 51.56 575,434 +0.15(+0.29%)
Jun 11, 2019 51.39 51.50 51.38 51.41 719,951 +0.06(+0.12%)
Jun 10, 2019 51.34 51.49 51.30 51.35 1,070,964 +0.08(+0.16%)
Jun 07, 2019 51.42 51.51 51.27 51.27 1,685,996 -0.05(-0.10%)
Jun 06, 2019 51.27 51.34 51.25 51.32 1,107,101 +0.01(+0.02%)
Jun 05, 2019 51.31 51.37 51.21 51.31 1,253,321 +0.04(+0.08%)
Jun 04, 2019 51.29 51.40 51.14 51.27 1,108,118 +0.14(+0.27%)
Jun 03, 2019 51.17 51.36 51.03 51.13 1,880,689 -0.14(-0.27%)
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%)
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.