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 (%)
Dec 30, 2016 27.61 27.61 27.61 0 +0.15(+0.54%)
Dec 29, 2016 27.55 27.70 27.11 27.47 242,776 -0.16(-0.57%)
Dec 28, 2016 27.69 27.86 27.40 27.62 501,244 -0.09(-0.32%)
Dec 27, 2016 27.66 28.24 27.53 27.71 201,680 -0.03(-0.11%)
Dec 23, 2016 27.74 27.74 27.74 0 +0.17(+0.61%)
Dec 22, 2016 27.77 27.85 27.37 27.57 337,350 -0.22(-0.78%)
Dec 21, 2016 28.15 28.27 27.65 27.79 571,460 -0.46(-1.64%)
Dec 20, 2016 28.00 28.67 27.93 28.25 775,055 +0.05(+0.17%)
Dec 19, 2016 27.44 28.22 27.31 28.20 1,029,810 +0.86(+3.13%)
Dec 16, 2016 28.12 28.48 27.22 27.35 1,752,299 -0.61(-2.18%)
Dec 15, 2016 27.50 28.32 27.33 27.96 867,127 +0.39(+1.43%)
Dec 14, 2016 27.46 27.96 26.99 27.57 929,277 +0.22(+0.79%)
Dec 13, 2016 27.04 27.55 26.91 27.35 1,094,088 +0.47(+1.76%)
Dec 12, 2016 26.45 26.95 26.44 26.88 733,891 +0.26(+0.96%)
Dec 09, 2016 26.71 26.87 26.32 26.62 902,221 -0.11(-0.41%)
Dec 08, 2016 26.46 27.03 26.32 26.73 1,064,798 +0.24(+0.89%)
Dec 07, 2016 24.94 26.55 24.94 26.49 2,442,072 +1.70(+6.87%)
Dec 06, 2016 24.40 24.84 24.35 24.79 1,813,112 +0.34(+1.41%)
Dec 05, 2016 24.28 24.60 23.88 24.45 1,901,036 +0.38(+1.59%)
Dec 02, 2016 24.21 24.46 24.00 24.06 1,010,740 -0.16(-0.65%)
Dec 01, 2016 24.69 25.51 24.12 24.22 2,622,445 +0.16(+0.65%)
Nov 30, 2016 24.24 24.39 24.01 24.06 1,252,256 -0.19(-0.77%)
Nov 29, 2016 24.18 24.40 23.97 24.25 731,228 -0.08(-0.32%)
Nov 28, 2016 24.62 25.00 24.21 24.33 1,029,707 -0.36(-1.47%)
Nov 25, 2016 25.19 25.22 24.69 24.69 352,084 -0.33(-1.34%)
Nov 23, 2016 25.03 25.03 25.03 0 +0.40(+1.64%)
Nov 22, 2016 24.28 24.75 24.18 24.62 811,346 +0.43(+1.79%)
Nov 21, 2016 23.06 24.26 23.06 24.19 1,356,971 +1.13(+4.91%)
Nov 18, 2016 23.46 23.68 23.00 23.06 831,008 -0.54(-2.29%)
Nov 17, 2016 23.70 24.00 23.41 23.60 1,009,102 +0.00(+0.00%)
Nov 16, 2016 23.34 23.63 23.24 23.60 679,287 +0.10(+0.42%)
Nov 15, 2016 23.30 23.62 23.12 23.50 1,194,406 +0.20(+0.84%)
Nov 14, 2016 23.78 23.89 23.16 23.31 1,185,612 -0.48(-2.03%)
Nov 11, 2016 23.09 23.88 22.69 23.79 1,094,119 +0.62(+2.68%)
Nov 10, 2016 22.63 23.38 22.44 23.17 2,382,253 +0.54(+2.39%)
Nov 09, 2016 22.56 22.76 22.35 22.63 2,201,684 -0.13(-0.56%)
Nov 08, 2016 22.68 22.86 22.34 22.75 1,380,874 +0.02(+0.09%)
Nov 07, 2016 22.51 23.12 22.33 22.73 1,757,300 +0.41(+1.85%)
Nov 04, 2016 22.08 22.54 21.88 22.32 1,369,154 +0.07(+0.31%)
Nov 03, 2016 22.30 22.55 22.05 22.25 1,040,255 -0.05(-0.22%)
Nov 02, 2016 22.13 22.61 22.12 22.30 1,239,299 +0.14(+0.62%)
Nov 01, 2016 22.41 22.41 21.82 22.16 4,659,972 -0.17(-0.75%)
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%)
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.