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 (%)
Jan 31, 2019 36.99 37.37 36.35 36.58 1,806,006 -0.75(-2.00%)
Jan 30, 2019 37.26 37.50 36.58 37.32 1,722,010 +0.29(+0.78%)
Jan 29, 2019 36.73 37.19 35.73 37.04 2,306,155 +0.56(+1.53%)
Jan 28, 2019 33.04 37.68 32.68 36.48 8,579,819 +4.99(+15.86%)
Jan 25, 2019 30.40 31.89 30.40 31.48 772,945 +1.47(+4.91%)
Jan 24, 2019 29.90 31.01 29.90 30.01 1,842,357 +0.55(+1.86%)
Jan 23, 2019 29.96 30.04 29.10 29.46 519,643 -0.34(-1.13%)
Jan 22, 2019 29.86 30.12 29.53 29.80 1,326,574 -0.33(-1.09%)
Jan 18, 2019 29.91 30.58 29.56 30.13 737,158 +0.45(+1.51%)
Jan 17, 2019 28.81 29.69 28.72 29.68 721,779 +0.65(+2.23%)
Jan 16, 2019 28.82 29.35 28.79 29.04 392,461 +0.30(+1.04%)
Jan 15, 2019 29.41 29.44 28.62 28.74 597,339 -0.71(-2.40%)
Jan 14, 2019 29.00 29.84 28.77 29.45 711,798 +0.11(+0.37%)
Jan 11, 2019 28.98 29.83 28.94 29.34 628,489 +0.13(+0.44%)
Jan 10, 2019 28.48 29.23 28.35 29.21 549,612 +0.58(+2.02%)
Jan 09, 2019 28.17 28.95 27.84 28.63 1,462,521 +0.78(+2.79%)
Jan 08, 2019 28.03 28.08 27.22 27.85 861,832 -0.01(-0.04%)
Jan 07, 2019 27.70 28.30 27.57 27.86 629,660 +0.11(+0.39%)
Jan 04, 2019 26.51 27.97 26.35 27.75 1,125,491 +1.70(+6.53%)
Jan 03, 2019 27.39 27.59 25.80 26.05 1,307,437 -1.92(-6.86%)
Jan 02, 2019 26.94 28.04 26.76 27.97 1,044,682 +0.40(+1.44%)
Dec 31, 2018 27.31 27.61 27.10 27.57 669,805 +0.58(+2.14%)
Dec 28, 2018 26.93 27.65 26.90 27.00 1,341,722 +0.12(+0.44%)
Dec 27, 2018 26.17 26.97 26.17 26.88 705,335 +0.31(+1.16%)
Dec 26, 2018 25.01 26.58 24.97 26.57 691,867 +1.62(+6.50%)
Dec 24, 2018 25.31 25.78 24.89 24.95 380,391 -0.41(-1.61%)
Dec 21, 2018 25.72 26.02 25.23 25.36 2,541,904 -0.42(-1.62%)
Dec 20, 2018 26.16 26.51 25.29 25.77 1,097,446 -0.34(-1.30%)
Dec 19, 2018 27.16 27.51 25.89 26.11 762,117 -1.21(-4.44%)
Dec 18, 2018 27.02 27.78 26.82 27.33 965,524 +0.57(+2.12%)
Dec 17, 2018 27.52 27.97 26.62 26.76 1,023,755 -0.89(-3.20%)
Dec 14, 2018 28.51 28.95 27.49 27.64 927,555 -1.27(-4.40%)
Dec 13, 2018 29.46 29.83 28.66 28.92 936,618 -0.20(-0.68%)
Dec 12, 2018 28.83 29.73 28.74 29.12 1,027,793 +0.89(+3.14%)
Dec 11, 2018 30.03 30.76 28.09 28.23 2,492,482 -2.81(-9.04%)
Dec 10, 2018 31.36 31.48 30.47 31.04 515,184 -0.40(-1.27%)
Dec 07, 2018 32.35 32.70 31.36 31.43 595,114 -1.05(-3.25%)
Dec 06, 2018 33.09 33.09 31.50 32.49 1,087,686 -1.30(-3.86%)
Dec 04, 2018 35.14 35.21 33.75 33.79 453,373 -1.62(-4.58%)
Dec 03, 2018 35.32 35.87 35.14 35.41 856,751 +0.95(+2.77%)
Nov 30, 2018 33.91 34.47 33.66 34.46 545,455 +0.64(+1.88%)
Nov 29, 2018 33.99 34.30 33.61 33.82 422,894 -0.44(-1.28%)
Nov 28, 2018 33.20 34.28 32.65 34.26 472,936 +1.10(+3.33%)
Nov 27, 2018 33.25 33.93 32.97 33.16 428,132 -0.16(-0.48%)
Nov 26, 2018 33.05 33.37 32.56 33.31 834,177 +0.77(+2.35%)
Nov 23, 2018 31.97 33.05 31.82 32.55 236,337 +0.24(+0.74%)
Nov 21, 2018 32.31 32.31 32.31 0 +0.65(+2.04%)
Nov 20, 2018 31.34 32.11 30.99 31.66 846,460 -0.37(-1.15%)
Nov 19, 2018 33.16 33.31 31.85 32.03 911,060 -1.18(-3.56%)
Nov 16, 2018 32.70 33.28 32.08 33.22 881,815 -0.19(-0.57%)
Nov 15, 2018 33.06 33.64 32.94 33.40 1,284,145 +0.01(+0.03%)
Nov 14, 2018 32.93 33.79 32.66 33.39 1,404,026 +0.57(+1.73%)
Nov 13, 2018 32.88 33.55 32.74 32.83 2,001,821 +0.25(+0.76%)
Nov 12, 2018 33.57 33.85 32.50 32.58 951,830 -1.36(-4.02%)
Nov 09, 2018 34.86 34.95 33.53 33.94 567,369 -1.17(-3.34%)
Nov 08, 2018 35.12 35.58 34.96 35.12 605,870 -0.10(-0.28%)
Nov 07, 2018 33.59 35.26 33.01 35.21 1,064,916 +2.48(+7.58%)
Nov 06, 2018 32.08 32.82 31.65 32.73 543,452 +0.50(+1.54%)
Nov 05, 2018 32.47 32.54 31.76 32.24 487,469 -0.12(-0.37%)
Nov 02, 2018 32.42 32.55 31.80 32.36 359,188 +0.15(+0.46%)
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.