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 (%)
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%)
Aug 01, 2018 38.20 38.31 37.54 37.66 347,644 -0.54(-1.40%)
Jul 31, 2018 37.88 38.42 37.68 38.20 242,193 +0.61(+1.63%)
Jul 30, 2018 37.92 38.12 37.11 37.59 352,269 -0.38(-0.99%)
Jul 27, 2018 38.19 38.56 37.65 37.96 258,548 -0.24(-0.62%)
Jul 26, 2018 37.65 38.28 37.63 38.20 367,288 +0.70(+1.88%)
Jul 25, 2018 37.53 37.72 36.98 37.50 446,057 +0.05(+0.13%)
Jul 24, 2018 37.99 38.04 37.25 37.45 298,897 -0.26(-0.68%)
Jul 23, 2018 38.00 38.02 37.24 37.70 386,602 -0.53(-1.37%)
Jul 20, 2018 38.07 38.36 37.56 38.23 700,545 +0.16(+0.42%)
Jul 19, 2018 37.97 38.23 37.78 38.07 289,207 -0.01(-0.03%)
Jul 18, 2018 37.66 38.12 37.52 38.08 334,370 +0.53(+1.40%)
Jul 17, 2018 36.40 37.61 36.40 37.56 264,960 +0.94(+2.57%)
Jul 16, 2018 36.86 36.98 36.55 36.61 292,622 -0.34(-0.91%)
Jul 13, 2018 36.95 216,754 +0.01(+0.03%)
Jul 12, 2018 36.68 36.96 36.44 36.94 285,000 +0.46(+1.25%)
Jul 11, 2018 36.65 37.01 36.31 36.49 525,465 -0.37(-0.99%)
Jul 10, 2018 36.73 37.27 36.49 36.85 608,484 +0.13(+0.35%)
Jul 09, 2018 37.26 37.26 36.63 36.72 649,685 -0.46(-1.23%)
Jul 06, 2018 36.96 37.31 36.52 37.18 246,844 +0.16(+0.43%)
Jul 05, 2018 36.53 37.11 36.46 37.02 259,870 +0.63(+1.74%)
Jul 03, 2018 36.39 36.39 36.39 0 -0.52(-1.40%)
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.