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 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%)
Sep 01, 2017 36.31 37.01 36.28 36.95 312,421 +0.51(+1.41%)
Aug 31, 2017 35.71 36.74 35.56 36.44 474,693 +0.92(+2.58%)
Aug 30, 2017 35.28 35.58 35.06 35.52 286,635 +0.35(+0.98%)
Aug 29, 2017 34.79 35.38 34.59 35.18 354,789 +0.15(+0.42%)
Aug 28, 2017 35.16 35.36 34.95 35.03 311,908 -0.02(-0.06%)
Aug 25, 2017 35.47 35.48 34.89 35.05 160,884 -0.33(-0.92%)
Aug 24, 2017 35.34 35.51 34.89 35.37 229,192 +0.16(+0.45%)
Aug 23, 2017 34.60 35.34 34.56 35.22 242,165 +0.29(+0.82%)
Aug 22, 2017 34.53 34.99 34.49 34.93 354,583 +0.49(+1.43%)
Aug 21, 2017 34.66 34.75 34.13 34.44 400,904 -0.26(-0.74%)
Aug 18, 2017 34.06 35.04 34.04 34.69 265,086 +0.50(+1.47%)
Aug 17, 2017 34.62 34.87 33.99 34.19 488,073 -0.52(-1.51%)
Aug 16, 2017 34.61 34.97 34.52 34.71 320,359 +0.17(+0.49%)
Aug 15, 2017 34.94 34.99 34.36 34.55 455,623 -0.29(-0.82%)
Aug 14, 2017 35.13 35.35 34.64 34.83 527,488 +0.07(+0.20%)
Aug 11, 2017 34.09 35.03 33.92 34.76 353,609 +0.31(+0.89%)
Aug 10, 2017 35.02 35.33 34.42 34.46 288,325 -0.66(-1.88%)
Aug 09, 2017 35.32 35.46 34.94 35.12 369,713 -0.49(-1.39%)
Aug 08, 2017 35.74 35.82 35.47 35.61 418,890 -0.10(-0.28%)
Aug 07, 2017 35.47 35.94 35.36 35.71 370,474 +0.47(+1.34%)
Aug 04, 2017 35.39 35.50 34.99 35.24 224,253 -0.11(-0.31%)
Aug 03, 2017 35.84 35.84 35.01 35.34 342,008 -0.39(-1.10%)
Aug 02, 2017 36.31 36.41 35.37 35.74 595,733 -0.22(-0.60%)
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.