Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 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 28, 2019 5.380 5.390 5.230 5.290 646,600 -0.04(-0.75%)
Jun 27, 2019 5.220 5.455 5.220 5.330 1,067,549 +0.13(+2.50%)
Jun 26, 2019 5.120 5.295 5.120 5.200 815,629 +0.13(+2.56%)
Jun 25, 2019 5.110 5.180 5.060 5.070 569,669 -0.06(-1.17%)
Jun 24, 2019 5.180 5.230 5.065 5.130 608,075 -0.07(-1.35%)
Jun 21, 2019 5.230 5.280 5.100 5.200 599,400 -0.05(-0.95%)
Jun 20, 2019 5.360 5.370 5.200 5.250 529,192 +0.01(+0.19%)
Jun 19, 2019 5.140 5.280 5.140 5.240 497,913 +0.04(+0.77%)
Jun 18, 2019 4.980 5.260 4.930 5.200 1,008,156 +0.28(+5.69%)
Jun 17, 2019 5.100 5.250 4.900 4.920 1,390,760 -0.18(-3.53%)
Jun 14, 2019 5.380 5.380 5.090 5.100 668,600 -0.18(-3.41%)
Jun 13, 2019 4.900 5.280 4.900 5.280 2,511,023 +0.38(+7.76%)
Jun 12, 2019 5.060 5.100 4.810 4.900 1,906,053 -0.20(-3.92%)
Jun 11, 2019 4.880 5.197 4.790 5.100 3,412,222 +0.30(+6.25%)
Jun 10, 2019 4.750 4.870 4.750 4.800 333,168 +0.05(+1.05%)
Jun 07, 2019 4.690 4.810 4.638 4.750 302,600 +0.01(+0.21%)
Jun 06, 2019 4.740 4.810 4.580 4.740 614,641 +0.03(+0.64%)
Jun 05, 2019 4.850 4.905 4.640 4.710 449,120 -0.11(-2.28%)
Jun 04, 2019 4.620 4.860 4.620 4.820 383,192 +0.25(+5.47%)
Jun 03, 2019 4.400 4.575 4.350 4.570 375,027 +0.22(+5.06%)
May 31, 2019 4.420 4.440 4.290 4.350 520,000 -0.10(-2.25%)
May 30, 2019 4.580 4.710 4.450 4.450 310,529 -0.12(-2.63%)
May 29, 2019 4.440 4.600 4.420 4.570 208,481 +0.02(+0.44%)
May 28, 2019 4.570 4.600 4.490 4.550 390,794 -0.01(-0.22%)
May 24, 2019 4.550 4.590 4.450 4.560 326,100 +0.07(+1.56%)
May 23, 2019 4.710 4.770 4.460 4.490 695,779 -0.35(-7.23%)
May 22, 2019 4.720 4.880 4.710 4.840 393,142 +0.08(+1.68%)
May 21, 2019 4.610 4.960 4.550 4.760 330,038 +0.25(+5.54%)
May 20, 2019 4.510 4.540 4.360 4.510 1,013,388 -0.10(-2.17%)
May 17, 2019 4.950 5.020 4.550 4.610 760,900 -0.46(-9.07%)
May 16, 2019 5.060 5.150 5.010 5.070 818,751 +0.02(+0.40%)
May 15, 2019 5.000 5.070 4.890 5.050 833,350 +0.02(+0.40%)
May 14, 2019 4.820 5.150 4.820 5.030 515,870 +0.24(+5.01%)
May 13, 2019 5.360 5.360 4.780 4.790 666,821 -0.55(-10.30%)
May 10, 2019 5.000 5.350 4.940 5.340 495,600 +0.34(+6.80%)
May 09, 2019 5.400 5.410 4.940 5.000 1,346,567 -0.23(-4.40%)
May 08, 2019 5.500 5.600 5.200 5.230 698,901 -0.32(-5.77%)
May 07, 2019 5.800 5.840 5.400 5.550 861,707 -0.38(-6.41%)
May 06, 2019 5.950 6.140 5.840 5.930 502,915 -0.22(-3.58%)
May 03, 2019 5.850 6.190 5.810 6.150 758,900 +0.37(+6.40%)
May 02, 2019 5.730 5.815 5.490 5.780 424,722 +0.02(+0.35%)
May 01, 2019 6.060 6.150 5.735 5.760 508,851 -0.30(-4.95%)
Apr 30, 2019 6.100 6.210 6.000 6.060 451,891 -0.09(-1.46%)
Apr 29, 2019 6.340 6.350 6.060 6.150 639,252 -0.23(-3.61%)
Apr 26, 2019 6.140 6.430 6.020 6.380 738,600 +0.23(+3.74%)
Apr 25, 2019 6.490 6.520 6.060 6.150 604,544 -0.41(-6.25%)
Apr 24, 2019 6.800 6.855 6.410 6.560 662,079 -0.31(-4.51%)
Apr 23, 2019 7.030 7.040 6.820 6.870 467,036 -0.13(-1.86%)
Apr 22, 2019 7.110 7.240 7.000 7.000 941,245 -0.07(-0.99%)
Apr 18, 2019 7.200 7.210 6.950 7.070 1,155,300 +0.25(+3.67%)
Apr 17, 2019 6.900 6.960 6.794 6.820 847,605 -0.01(-0.15%)
Apr 16, 2019 6.550 6.870 6.480 6.830 513,606 +0.28(+4.27%)
Apr 15, 2019 6.710 6.920 6.530 6.550 482,078 -0.05(-0.76%)
Apr 12, 2019 6.390 6.760 6.390 6.600 307,500 +0.23(+3.61%)
Apr 11, 2019 6.360 6.810 6.310 6.370 1,152,289 +0.03(+0.47%)
Apr 10, 2019 5.820 6.440 5.730 6.340 2,690,375 +0.54(+9.31%)
Apr 09, 2019 5.940 5.940 5.720 5.800 772,884 -0.14(-2.36%)
Apr 08, 2019 5.910 6.030 5.820 5.940 226,460 +0.03(+0.51%)
Apr 05, 2019 6.150 6.190 5.820 5.910 362,000 -0.21(-3.43%)
Apr 04, 2019 6.000 6.200 5.990 6.120 416,706 +0.13(+2.17%)
Apr 03, 2019 5.850 6.160 5.840 5.990 475,832 +0.20(+3.45%)
Apr 02, 2019 5.700 5.895 5.540 5.790 899,514 +0.09(+1.58%)
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.