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 (%)
Jun 29, 2018 37.03 37.45 36.79 36.81 412,354 +0.09(+0.24%)
Jun 28, 2018 36.24 36.83 36.24 36.72 381,817 +0.25(+0.68%)
Jun 27, 2018 37.47 37.57 36.47 36.48 421,934 -0.88(-2.36%)
Jun 26, 2018 37.41 37.54 37.07 37.36 413,601 -0.08(-0.21%)
Jun 25, 2018 38.68 38.68 37.26 37.44 407,006 -1.21(-3.13%)
Jun 22, 2018 38.96 39.09 38.60 38.65 1,790,622 -0.05(-0.13%)
Jun 21, 2018 38.65 38.84 38.29 38.70 332,028 +0.24(+0.62%)
Jun 20, 2018 39.23 39.25 38.39 38.46 371,458 -0.68(-1.75%)
Jun 19, 2018 38.70 39.28 38.42 39.14 558,417 +0.00(+0.00%)
Jun 18, 2018 39.18 39.25 38.68 39.14 421,003 -0.41(-1.03%)
Jun 15, 2018 39.75 39.44 39.55 880,749 -0.20(-0.50%)
Jun 14, 2018 39.88 40.13 39.60 39.75 381,723 +0.01(+0.02%)
Jun 13, 2018 39.98 40.50 39.64 39.74 513,823 -0.28(-0.69%)
Jun 12, 2018 40.29 40.32 39.96 40.01 383,649 -0.23(-0.57%)
Jun 11, 2018 40.48 40.80 40.15 40.24 352,676 -0.15(-0.37%)
Jun 08, 2018 40.25 40.50 39.99 40.39 413,129 -0.11(-0.27%)
Jun 07, 2018 40.57 40.97 40.35 40.50 314,305 -0.29(-0.70%)
Jun 06, 2018 40.86 40.79 365,904 +0.11(+0.27%)
Jun 05, 2018 40.67 40.92 40.35 40.68 216,421 +0.19(+0.47%)
Jun 04, 2018 40.42 40.52 40.09 40.49 267,510 +0.36(+0.89%)
Jun 01, 2018 39.94 40.40 39.85 40.13 625,499 +0.53(+1.33%)
May 31, 2018 39.82 40.06 39.43 39.61 730,886 -0.26(-0.65%)
May 30, 2018 39.38 39.91 39.33 39.86 540,907 +0.75(+1.93%)
May 29, 2018 38.48 39.13 38.48 39.11 540,700 +0.28(+0.71%)
May 25, 2018 38.83 38.83 38.83 0 +0.14(+0.36%)
May 24, 2018 38.57 38.84 38.34 38.70 290,700 +0.06(+0.15%)
May 23, 2018 38.52 38.70 38.15 38.64 273,367 +0.02(+0.05%)
May 22, 2018 39.21 39.21 38.52 38.62 241,506 -0.34(-0.86%)
May 21, 2018 38.38 39.17 38.38 38.95 407,354 +0.93(+2.45%)
May 18, 2018 38.87 38.87 38.02 38.02 504,254 -1.05(-2.69%)
May 17, 2018 38.94 39.31 38.69 39.07 286,145 +0.15(+0.38%)
May 16, 2018 38.54 39.15 38.48 38.92 388,884 +0.45(+1.16%)
May 15, 2018 38.82 38.82 38.34 38.48 444,801 -0.55(-1.42%)
May 14, 2018 39.09 39.60 39.02 39.03 457,644 +0.41(+1.05%)
May 11, 2018 38.81 39.10 38.59 38.63 446,598 -0.24(-0.61%)
May 10, 2018 38.31 39.05 38.07 38.86 696,189 +0.89(+2.34%)
May 09, 2018 36.99 38.04 36.92 37.97 715,007 +1.22(+3.31%)
May 08, 2018 36.61 37.25 36.14 36.76 888,931 +0.55(+1.53%)
May 07, 2018 36.71 36.71 36.01 36.20 701,218 -0.11(-0.30%)
May 04, 2018 35.26 36.33 35.17 36.31 406,025 +0.93(+2.63%)
May 03, 2018 35.56 35.88 35.01 35.38 361,209 -0.34(-0.94%)
May 02, 2018 35.31 36.05 35.31 35.72 469,301 +0.46(+1.29%)
May 01, 2018 34.75 35.31 34.46 35.26 891,358 +0.46(+1.31%)
Apr 30, 2018 35.10 35.43 34.61 34.81 723,837 -0.32(-0.90%)
Apr 27, 2018 35.60 35.60 34.98 35.12 982,418 -0.41(-1.14%)
Apr 26, 2018 34.83 35.70 34.82 35.53 587,573 +0.79(+2.28%)
Apr 25, 2018 34.47 34.84 34.04 34.74 841,945 +0.17(+0.49%)
Apr 24, 2018 34.58 34.85 34.20 34.57 1,752,781 +0.19(+0.55%)
Apr 23, 2018 34.98 34.98 34.13 34.38 522,981 -0.69(-1.97%)
Apr 20, 2018 35.55 35.92 34.99 35.07 621,531 -0.53(-1.50%)
Apr 19, 2018 37.33 37.34 35.47 35.61 974,934 -1.99(-5.29%)
Apr 18, 2018 38.17 38.36 37.21 37.60 311,414 -0.40(-1.04%)
Apr 17, 2018 37.78 38.11 37.66 37.99 540,650 +0.48(+1.29%)
Apr 16, 2018 37.38 37.55 37.03 37.51 193,387 +0.35(+0.93%)
Apr 13, 2018 37.43 37.44 36.82 37.16 292,357 -0.13(-0.34%)
Apr 12, 2018 37.09 37.33 36.81 37.29 279,310 +0.44(+1.18%)
Apr 11, 2018 36.68 37.01 36.32 36.85 427,266 +0.02(+0.05%)
Apr 10, 2018 36.55 36.99 36.16 36.84 570,914 +0.83(+2.31%)
Apr 09, 2018 36.32 36.73 35.93 36.00 352,692 -0.14(-0.38%)
Apr 06, 2018 36.30 36.63 35.79 36.14 572,425 -0.54(-1.48%)
Apr 05, 2018 36.95 37.18 36.59 36.69 1,247,679 -0.01(-0.03%)
Apr 04, 2018 36.06 36.79 36.06 36.70 705,310 +0.04(+0.11%)
Apr 03, 2018 36.52 36.73 36.11 36.66 719,898 +0.48(+1.34%)
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.