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 (%)
Nov 30, 2017 38.36 38.62 37.88 37.94 582,599 -0.15(-0.39%)
Nov 29, 2017 39.38 39.38 37.55 38.09 427,660 -1.30(-3.31%)
Nov 28, 2017 39.02 39.43 39.02 39.39 264,435 +0.29(+0.73%)
Nov 27, 2017 39.27 39.43 38.86 39.10 368,494 -0.35(-0.88%)
Nov 24, 2017 39.47 39.88 39.36 39.45 79,335 +0.11(+0.28%)
Nov 22, 2017 39.94 40.06 39.23 39.34 308,378 -0.38(-0.95%)
Nov 21, 2017 38.51 39.88 38.51 39.72 468,474 +1.31(+3.42%)
Nov 20, 2017 38.73 39.05 38.35 38.40 433,265 +0.21(+0.54%)
Nov 17, 2017 38.17 38.56 37.81 38.20 615,487 +0.06(+0.16%)
Nov 16, 2017 38.07 38.74 37.98 38.14 613,237 +0.24(+0.63%)
Nov 15, 2017 37.62 38.09 37.20 37.90 332,871 -0.14(-0.36%)
Nov 14, 2017 38.50 38.70 37.74 38.04 407,247 -0.67(-1.74%)
Nov 13, 2017 38.51 39.21 38.39 38.71 447,052 +0.11(+0.28%)
Nov 10, 2017 39.83 40.10 38.50 38.60 635,242 -0.53(-1.36%)
Nov 09, 2017 41.49 42.03 38.80 39.13 886,869 -2.80(-6.68%)
Nov 08, 2017 41.30 42.17 41.30 41.94 570,123 +0.39(+0.95%)
Nov 07, 2017 41.49 41.61 40.84 41.54 429,943 -0.03(-0.07%)
Nov 06, 2017 40.96 41.73 40.90 41.57 342,829 +0.57(+1.40%)
Nov 03, 2017 40.33 41.01 40.21 41.00 209,775 +0.83(+2.06%)
Nov 02, 2017 40.55 40.59 40.01 40.17 458,347 -0.45(-1.12%)
Nov 01, 2017 41.67 41.94 40.35 40.62 548,122 -0.90(-2.16%)
Oct 31, 2017 40.76 41.53 40.31 41.52 417,456 +0.83(+2.04%)
Oct 30, 2017 40.75 40.77 40.25 40.69 283,155 -0.02(-0.05%)
Oct 27, 2017 40.55 40.76 40.15 40.71 356,728 +0.30(+0.73%)
Oct 26, 2017 39.63 40.55 39.37 40.42 377,261 +1.04(+2.63%)
Oct 25, 2017 39.39 39.64 38.91 39.38 391,568 -0.11(-0.28%)
Oct 24, 2017 39.21 39.74 39.03 39.49 279,992 +0.34(+0.86%)
Oct 23, 2017 39.13 39.33 38.89 39.15 235,275 -0.01(-0.03%)
Oct 20, 2017 38.87 39.18 38.78 39.16 187,217 +0.54(+1.41%)
Oct 19, 2017 38.84 38.91 38.35 38.62 296,291 -0.46(-1.19%)
Oct 18, 2017 39.05 39.28 38.99 39.08 285,782 +0.14(+0.35%)
Oct 17, 2017 38.97 39.20 38.90 38.95 230,412 +0.03(+0.08%)
Oct 16, 2017 39.59 39.92 38.91 38.92 541,241 -0.75(-1.89%)
Oct 13, 2017 39.07 39.68 39.00 39.67 443,366 +0.74(+1.90%)
Oct 12, 2017 38.50 38.99 38.42 38.93 437,684 +0.36(+0.92%)
Oct 11, 2017 38.36 39.01 38.27 38.57 314,557 +0.19(+0.49%)
Oct 10, 2017 38.64 37.99 38.38 530,582 +0.42(+1.12%)
Oct 09, 2017 38.15 38.37 37.72 37.96 327,734 -0.15(-0.39%)
Oct 06, 2017 37.71 38.11 37.50 38.11 831,838 +0.38(+1.02%)
Oct 05, 2017 38.03 38.36 37.58 37.72 744,959 -0.27(-0.70%)
Oct 04, 2017 39.01 39.18 37.96 37.99 866,539 -1.07(-2.73%)
Oct 03, 2017 38.83 39.14 38.53 39.06 417,789 +0.41(+1.07%)
Oct 02, 2017 38.36 38.92 38.24 38.64 667,251 +0.34(+0.88%)
Sep 29, 2017 38.13 38.67 38.10 38.31 704,720 +0.31(+0.81%)
Sep 28, 2017 37.32 38.03 37.21 38.00 347,953 +0.46(+1.24%)
Sep 27, 2017 37.06 37.57 36.78 37.54 492,532 +0.58(+1.58%)
Sep 26, 2017 37.49 38.07 36.94 36.95 681,950 -0.49(-1.32%)
Sep 25, 2017 37.27 37.51 37.19 37.45 339,407 +0.11(+0.29%)
Sep 22, 2017 36.87 37.37 36.70 37.34 315,157 +0.38(+1.04%)
Sep 21, 2017 37.42 37.48 36.80 36.95 237,166 -0.38(-1.03%)
Sep 20, 2017 37.22 37.45 37.01 37.34 589,252 +0.14(+0.37%)
Sep 19, 2017 37.82 37.82 37.17 37.20 437,990 -0.58(-1.54%)
Sep 18, 2017 37.51 37.88 37.48 37.78 478,920 +0.31(+0.82%)
Sep 15, 2017 37.52 37.73 37.28 37.48 742,162 +0.16(+0.42%)
Sep 14, 2017 37.29 37.72 37.22 37.32 248,407 -0.08(-0.21%)
Sep 13, 2017 37.00 37.50 36.88 37.40 393,581 +0.21(+0.56%)
Sep 12, 2017 37.01 37.40 36.90 37.19 238,005 +0.29(+0.78%)
Sep 11, 2017 36.95 37.38 36.52 36.90 370,314 +0.20(+0.54%)
Sep 08, 2017 36.65 36.86 36.40 36.71 277,902 +0.00(+0.00%)
Sep 07, 2017 36.71 36.87 36.45 36.71 259,421 +0.04(+0.11%)
Sep 06, 2017 36.61 36.92 36.42 36.67 377,593 +0.16(+0.43%)
Sep 05, 2017 36.83 36.99 36.11 36.51 270,828 -0.44(-1.20%)
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.