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 (%)
Feb 28, 2017 30.29 30.41 29.82 29.82 399,430 -0.67(-2.19%)
Feb 27, 2017 30.26 30.49 29.83 30.49 499,660 +0.19(+0.62%)
Feb 24, 2017 29.79 30.33 29.41 30.30 400,138 +0.29(+0.95%)
Feb 23, 2017 29.95 30.24 29.68 30.01 392,922 +0.16(+0.53%)
Feb 22, 2017 30.50 30.62 29.74 29.86 324,783 -0.60(-1.97%)
Feb 21, 2017 30.56 30.75 30.15 30.46 612,237 -0.12(-0.39%)
Feb 17, 2017 30.58 30.58 30.58 0 +1.12(+3.81%)
Feb 16, 2017 28.74 29.49 28.61 29.45 385,315 +0.66(+2.29%)
Feb 15, 2017 29.02 29.12 28.42 28.79 757,120 -0.27(-0.91%)
Feb 14, 2017 28.67 29.11 28.41 29.06 1,208,488 +0.45(+1.58%)
Feb 13, 2017 29.12 29.36 27.91 28.61 2,277,476 +0.44(+1.57%)
Feb 10, 2017 27.92 28.29 27.86 28.17 575,936 +0.24(+0.85%)
Feb 09, 2017 28.22 28.81 27.88 27.93 867,981 -0.30(-1.05%)
Feb 08, 2017 28.53 28.78 28.16 28.22 520,950 -0.25(-0.86%)
Feb 07, 2017 28.69 28.96 28.28 28.47 789,277 -0.25(-0.86%)
Feb 06, 2017 28.54 29.19 28.45 28.72 573,377 +0.18(+0.62%)
Feb 03, 2017 28.54 28.59 28.01 28.54 733,782 +0.22(+0.76%)
Feb 02, 2017 27.44 28.53 27.44 28.32 1,289,528 +0.88(+3.19%)
Feb 01, 2017 27.60 27.77 27.42 27.45 354,339 -0.05(-0.18%)
Jan 31, 2017 27.35 27.60 27.03 27.50 426,474 +0.03(+0.11%)
Jan 30, 2017 27.70 27.80 27.33 27.47 500,495 -0.50(-1.79%)
Jan 27, 2017 27.49 27.99 27.38 27.97 387,880 +0.44(+1.61%)
Jan 26, 2017 27.57 27.81 27.29 27.53 256,399 +0.10(+0.36%)
Jan 25, 2017 27.70 27.83 27.36 27.43 217,956 -0.17(-0.61%)
Jan 24, 2017 27.22 27.74 26.83 27.59 348,353 +0.54(+2.00%)
Jan 23, 2017 27.39 27.44 27.02 27.05 252,570 -0.32(-1.19%)
Jan 20, 2017 26.34 27.38 26.31 27.38 413,946 +1.03(+3.92%)
Jan 19, 2017 27.04 27.22 26.28 26.35 404,402 -0.65(-2.41%)
Jan 18, 2017 26.76 27.57 26.76 26.99 367,806 +0.37(+1.40%)
Jan 17, 2017 26.76 26.94 26.38 26.62 605,771 -0.26(-0.95%)
Jan 13, 2017 26.88 26.88 26.88 0 -0.11(-0.40%)
Jan 12, 2017 28.28 28.29 26.74 26.98 777,804 -1.34(-4.72%)
Jan 11, 2017 28.12 28.62 27.92 28.32 523,952 +0.06(+0.21%)
Jan 10, 2017 27.53 28.33 27.47 28.26 765,801 +0.77(+2.79%)
Jan 09, 2017 27.78 27.84 27.30 27.50 469,779 -0.48(-1.72%)
Jan 06, 2017 27.58 28.03 27.35 27.98 683,444 +0.37(+1.35%)
Jan 05, 2017 27.44 27.88 27.31 27.60 654,308 -0.03(-0.11%)
Jan 04, 2017 27.15 27.78 27.06 27.63 1,189,652 +0.39(+1.44%)
Jan 03, 2017 27.65 27.85 26.80 27.24 920,050 -0.37(-1.35%)
Dec 30, 2016 27.61 27.61 27.61 0 +0.15(+0.54%)
Dec 29, 2016 27.55 27.70 27.11 27.47 242,776 -0.16(-0.57%)
Dec 28, 2016 27.69 27.86 27.40 27.62 501,244 -0.09(-0.32%)
Dec 27, 2016 27.66 28.24 27.53 27.71 201,680 -0.03(-0.11%)
Dec 23, 2016 27.74 27.74 27.74 0 +0.17(+0.61%)
Dec 22, 2016 27.77 27.85 27.37 27.57 337,350 -0.22(-0.78%)
Dec 21, 2016 28.15 28.27 27.65 27.79 571,460 -0.46(-1.64%)
Dec 20, 2016 28.00 28.67 27.93 28.25 775,055 +0.05(+0.17%)
Dec 19, 2016 27.44 28.22 27.31 28.20 1,029,810 +0.86(+3.13%)
Dec 16, 2016 28.12 28.48 27.22 27.35 1,752,299 -0.61(-2.18%)
Dec 15, 2016 27.50 28.32 27.33 27.96 867,127 +0.39(+1.43%)
Dec 14, 2016 27.46 27.96 26.99 27.57 929,277 +0.22(+0.79%)
Dec 13, 2016 27.04 27.55 26.91 27.35 1,094,088 +0.47(+1.76%)
Dec 12, 2016 26.45 26.95 26.44 26.88 733,891 +0.26(+0.96%)
Dec 09, 2016 26.71 26.87 26.32 26.62 902,221 -0.11(-0.41%)
Dec 08, 2016 26.46 27.03 26.32 26.73 1,064,798 +0.24(+0.89%)
Dec 07, 2016 24.94 26.55 24.94 26.49 2,442,072 +1.70(+6.87%)
Dec 06, 2016 24.40 24.84 24.35 24.79 1,813,112 +0.34(+1.41%)
Dec 05, 2016 24.28 24.60 23.88 24.45 1,901,036 +0.38(+1.59%)
Dec 02, 2016 24.21 24.46 24.00 24.06 1,010,740 -0.16(-0.65%)
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.