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, 2018 31.15 31.40 30.56 31.32 501,282 +0.67(+2.20%)
Oct 30, 2018 30.24 30.78 30.11 30.65 381,124 +0.44(+1.45%)
Oct 29, 2018 31.10 31.28 29.76 30.21 480,171 -0.32(-1.04%)
Oct 26, 2018 29.81 31.07 29.28 30.53 773,488 +0.15(+0.49%)
Oct 25, 2018 29.14 30.42 29.12 30.38 694,810 +1.59(+5.52%)
Oct 24, 2018 30.53 30.70 28.74 28.79 919,670 -1.95(-6.33%)
Oct 23, 2018 29.95 31.07 29.79 30.74 388,743 -0.02(-0.06%)
Oct 22, 2018 31.33 31.37 30.69 30.76 698,343 -0.36(-1.15%)
Oct 19, 2018 31.65 31.67 30.92 31.12 438,884 -0.40(-1.26%)
Oct 18, 2018 32.31 32.47 31.38 31.51 366,356 -1.13(-3.47%)
Oct 17, 2018 32.62 33.01 32.42 32.64 538,727 +0.30(+0.92%)
Oct 16, 2018 31.73 32.46 31.52 32.35 256,949 +0.99(+3.17%)
Oct 15, 2018 31.10 31.64 31.08 31.35 490,076 +0.20(+0.64%)
Oct 12, 2018 31.99 32.02 30.78 31.16 865,879 -0.23(-0.73%)
Oct 11, 2018 32.42 32.82 31.34 31.38 619,331 -1.02(-3.15%)
Oct 10, 2018 32.75 33.24 32.36 32.41 674,827 -0.66(-2.01%)
Oct 09, 2018 33.60 33.60 33.02 33.07 519,610 -0.68(-2.00%)
Oct 08, 2018 33.85 34.20 33.25 33.75 356,037 -0.27(-0.79%)
Oct 05, 2018 34.64 34.64 33.67 34.01 442,813 -0.66(-1.89%)
Oct 04, 2018 35.40 35.40 34.38 34.67 366,100 -0.80(-2.27%)
Oct 03, 2018 35.71 35.77 35.40 35.47 587,111 -0.23(-0.64%)
Oct 02, 2018 35.61 35.94 35.42 35.70 332,402 +0.00(+0.00%)
Oct 01, 2018 36.00 36.08 35.62 35.70 284,790 -0.04(-0.11%)
Sep 28, 2018 35.73 36.34 35.66 35.74 506,188 -0.03(-0.08%)
Sep 27, 2018 35.57 35.83 35.33 35.77 469,040 +0.25(+0.70%)
Sep 26, 2018 35.99 36.05 35.51 35.52 340,896 -0.60(-1.65%)
Sep 25, 2018 36.50 36.63 36.10 36.12 348,220 -0.45(-1.22%)
Sep 24, 2018 36.25 36.58 35.74 36.56 460,261 +0.18(+0.49%)
Sep 21, 2018 36.54 36.77 36.32 36.39 911,823 -0.11(-0.30%)
Sep 20, 2018 35.86 36.59 35.71 36.49 492,562 +0.99(+2.80%)
Sep 19, 2018 35.47 35.60 34.99 35.50 676,773 +0.15(+0.42%)
Sep 18, 2018 35.95 36.05 35.32 35.35 480,888 -0.35(-0.97%)
Sep 17, 2018 36.24 36.51 35.67 35.70 504,492 -0.57(-1.56%)
Sep 14, 2018 36.48 36.66 36.14 36.27 545,179 -0.18(-0.49%)
Sep 13, 2018 36.76 37.17 36.27 36.45 396,630 +0.01(+0.03%)
Sep 12, 2018 36.79 36.84 35.78 36.44 697,910 -0.96(-2.57%)
Sep 11, 2018 37.43 37.54 37.09 37.40 261,879 -0.31(-0.82%)
Sep 10, 2018 37.71 38.03 37.50 37.71 243,114 +0.28(+0.74%)
Sep 07, 2018 37.45 38.02 37.24 37.43 337,022 +0.20(+0.53%)
Sep 06, 2018 38.68 38.77 37.20 37.23 398,343 -1.50(-3.87%)
Sep 05, 2018 38.86 38.87 37.93 38.73 649,999 -0.34(-0.86%)
Sep 04, 2018 39.37 39.65 38.83 39.07 197,923 -0.43(-1.08%)
Aug 31, 2018 39.49 39.49 39.49 0 +0.13(+0.33%)
Aug 30, 2018 39.34 39.66 39.29 39.36 238,480 -0.09(-0.23%)
Aug 29, 2018 39.65 39.65 39.12 39.45 198,321 +0.01(+0.03%)
Aug 28, 2018 39.20 39.91 39.18 39.44 329,875 +0.40(+1.02%)
Aug 27, 2018 38.59 39.19 38.59 39.05 321,632 +0.71(+1.86%)
Aug 24, 2018 38.34 38.58 38.09 38.33 240,499 +0.11(+0.29%)
Aug 23, 2018 37.75 38.43 37.72 38.22 299,606 +0.46(+1.21%)
Aug 22, 2018 37.44 38.27 37.43 37.77 621,495 +0.22(+0.58%)
Aug 21, 2018 37.46 37.89 37.37 37.55 408,635 +0.18(+0.48%)
Aug 20, 2018 37.28 37.45 37.08 37.37 310,699 +0.13(+0.35%)
Aug 17, 2018 37.03 38.83 36.86 37.24 509,512 +0.20(+0.54%)
Aug 16, 2018 36.48 37.18 36.23 37.04 514,250 +0.74(+2.05%)
Aug 15, 2018 36.63 36.63 35.80 36.30 380,886 -0.34(-0.92%)
Aug 14, 2018 36.68 36.98 36.50 36.63 435,782 +0.12(+0.33%)
Aug 13, 2018 36.93 37.54 36.48 36.51 630,481 -0.41(-1.10%)
Aug 10, 2018 37.11 37.45 36.70 36.92 401,445 -0.62(-1.66%)
Aug 09, 2018 37.71 37.84 37.44 37.55 371,913 -0.22(-0.58%)
Aug 08, 2018 36.67 37.87 36.67 37.76 500,101 +1.00(+2.72%)
Aug 07, 2018 38.00 38.74 36.30 36.76 1,277,655 -1.79(-4.65%)
Aug 06, 2018 38.71 38.76 38.26 38.56 450,435 -0.29(-0.74%)
Aug 03, 2018 38.77 39.15 38.49 38.84 279,034 +0.14(+0.36%)
Aug 02, 2018 37.42 38.79 37.36 38.71 257,472 +1.04(+2.76%)
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.