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, 2016 22.20 22.61 22.15 22.33 1,327,217 -0.05(-0.22%)
Oct 28, 2016 22.84 22.97 22.13 22.38 7,462,230 -0.53(-2.32%)
Oct 27, 2016 22.59 23.50 22.38 22.91 2,318,729 +0.47(+2.10%)
Oct 26, 2016 22.41 22.49 21.89 22.44 4,550,072 -0.23(-1.00%)
Oct 25, 2016 22.81 22.82 22.38 22.67 2,235,268 -0.26(-1.12%)
Oct 24, 2016 23.22 23.22 22.60 22.92 1,099,869 -0.03(-0.13%)
Oct 21, 2016 23.36 23.63 22.80 22.95 1,429,109 -0.58(-2.47%)
Oct 20, 2016 23.21 23.62 23.07 23.53 756,792 +0.16(+0.67%)
Oct 19, 2016 23.73 23.81 22.92 23.37 1,560,718 -0.53(-2.22%)
Oct 18, 2016 22.66 24.18 22.51 23.91 2,759,786 +1.80(+8.14%)
Oct 17, 2016 22.06 22.22 21.89 22.11 1,015,841 +0.01(+0.04%)
Oct 14, 2016 22.20 22.47 22.04 22.10 2,582,897 -0.36(-1.62%)
Oct 13, 2016 22.96 23.01 21.92 22.46 3,623,393 -0.50(-2.18%)
Oct 12, 2016 22.22 23.05 21.84 22.96 4,086,296 +0.04(+0.17%)
Oct 11, 2016 22.63 23.28 22.35 22.92 5,183,772 -0.19(-0.81%)
Oct 10, 2016 22.77 23.64 22.77 23.11 2,529,786 +0.11(+0.47%)
Oct 07, 2016 22.75 23.10 22.55 23.00 3,560,305 -0.06(-0.26%)
Oct 06, 2016 23.13 23.63 22.94 23.06 3,445,155 -0.24(-1.01%)
Oct 05, 2016 23.41 24.52 23.09 23.30 3,209,673 -0.80(-3.31%)
Oct 04, 2016 25.28 25.35 23.95 24.09 8,871,144 -3.45(-12.54%)
Oct 03, 2016 22.09 27.55 21.51 27.55 30,403,432 +5.56(+25.28%)
Sep 26, 2016 22.19 22.63 21.55 21.99 505,988 -0.64(-2.83%)
Sep 23, 2016 22.43 22.77 22.18 22.63 552,954 -0.20(-0.86%)
Sep 22, 2016 23.61 23.61 21.96 22.82 581,721 -0.79(-3.33%)
Sep 21, 2016 23.61 24.53 23.15 23.61 580,537 -0.26(-1.07%)
Sep 20, 2016 24.59 24.64 23.87 23.87 288,553 -0.69(-2.80%)
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.