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 (%)
Mar 29, 2019 50.10 50.31 49.95 50.16 2,659,389 +0.31(+0.62%)
Mar 28, 2019 49.70 49.96 49.60 49.85 580,740 +0.26(+0.52%)
Mar 27, 2019 49.83 49.95 49.46 49.59 1,038,884 -0.19(-0.38%)
Mar 26, 2019 49.75 50.10 49.65 49.78 1,011,353 +0.26(+0.52%)
Mar 25, 2019 49.42 49.83 49.26 49.52 559,879 -0.26(-0.52%)
Mar 22, 2019 49.83 50.00 49.47 49.78 1,217,749 -0.24(-0.48%)
Mar 21, 2019 49.25 50.04 49.12 50.02 1,264,439 +0.82(+1.66%)
Mar 20, 2019 49.55 49.73 49.10 49.20 740,305 -0.40(-0.80%)
Mar 19, 2019 49.95 50.00 49.58 49.60 697,253 -0.30(-0.60%)
Mar 18, 2019 49.61 49.97 49.37 49.90 747,419 +0.29(+0.58%)
Mar 15, 2019 49.22 50.09 49.22 49.61 2,651,866 +0.36(+0.73%)
Mar 14, 2019 48.92 49.30 48.92 49.25 985,194 +0.37(+0.75%)
Mar 13, 2019 49.17 49.17 48.85 48.88 671,338 -0.22(-0.45%)
Mar 12, 2019 48.75 49.15 48.55 49.10 2,153,576 +0.39(+0.80%)
Mar 11, 2019 48.77 48.80 48.57 48.71 830,728 +0.06(+0.12%)
Mar 08, 2019 48.38 48.72 48.35 48.65 1,051,337 +0.25(+0.51%)
Mar 07, 2019 48.63 48.72 48.21 48.40 1,417,497 -0.15(-0.31%)
Mar 06, 2019 48.78 48.85 48.35 48.55 2,014,680 -0.32(-0.65%)
Mar 05, 2019 48.25 48.94 48.25 48.87 3,912,882 +0.80(+1.66%)
Mar 04, 2019 48.08 48.34 47.80 48.07 3,978,859 +0.00(+0.00%)
Mar 01, 2019 49.33 49.33 47.89 48.07 9,492,530 -0.78(-1.59%)
Feb 28, 2019 49.03 49.04 48.39 48.85 6,149,506 -0.13(-0.26%)
Feb 27, 2019 48.55 49.08 48.35 48.98 15,830,021 +7.71(+18.67%)
Feb 26, 2019 41.02 43.47 41.02 41.27 3,578,358 +0.31(+0.75%)
Feb 25, 2019 40.72 41.51 40.72 40.96 1,232,886 +0.78(+1.94%)
Feb 22, 2019 39.53 40.22 39.23 40.19 654,515 +0.81(+2.05%)
Feb 21, 2019 38.97 39.66 38.81 39.38 558,436 +0.22(+0.56%)
Feb 20, 2019 37.88 39.40 37.88 39.16 918,658 +1.35(+3.56%)
Feb 19, 2019 37.56 38.06 37.50 37.81 931,762 +0.16(+0.42%)
Feb 15, 2019 38.18 38.44 37.52 37.65 780,603 -0.21(-0.55%)
Feb 14, 2019 37.28 38.11 37.22 37.86 1,001,023 +0.47(+1.25%)
Feb 13, 2019 37.63 37.80 37.07 37.39 1,694,828 -0.07(-0.19%)
Feb 12, 2019 36.99 37.55 36.99 37.46 1,865,662 +0.61(+1.65%)
Feb 11, 2019 36.85 36.99 36.33 36.86 833,398 +0.04(+0.11%)
Feb 08, 2019 36.35 36.83 35.91 36.82 1,139,966 +0.01(+0.03%)
Feb 07, 2019 37.35 37.56 36.54 36.81 794,017 -0.86(-2.27%)
Feb 06, 2019 36.77 38.11 36.63 37.66 2,018,512 +1.02(+2.80%)
Feb 05, 2019 37.06 37.16 36.50 36.64 2,171,779 -0.50(-1.34%)
Feb 04, 2019 36.84 37.17 36.62 37.13 1,988,557 +0.35(+0.95%)
Feb 01, 2019 36.84 37.37 36.52 36.79 2,810,812 +0.21(+0.57%)
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%)
Nov 01, 2018 31.57 32.43 31.43 32.21 340,403 +0.88(+2.82%)
Oct 31, 2018 31.15 31.40 30.56 31.32 501,282 +0.67(+2.20%)
Oct 30, 2018 30.24 30.78 30.11 30.65 381,124 +0.44(+1.45%)
Oct 29, 2018 31.10 31.28 29.76 30.21 480,171 -0.32(-1.04%)
Oct 26, 2018 29.81 31.07 29.28 30.53 773,488 +0.15(+0.49%)
Oct 25, 2018 29.14 30.42 29.12 30.38 694,810 +1.59(+5.52%)
Oct 24, 2018 30.53 30.70 28.74 28.79 919,670 -1.95(-6.33%)
Oct 23, 2018 29.95 31.07 29.79 30.74 388,743 -0.02(-0.06%)
Oct 22, 2018 31.33 31.37 30.69 30.76 698,343 -0.36(-1.15%)
Oct 19, 2018 31.65 31.67 30.92 31.12 438,884 -0.40(-1.26%)
Oct 18, 2018 32.31 32.47 31.38 31.51 366,356 -1.13(-3.47%)
Oct 17, 2018 32.62 33.01 32.42 32.64 538,727 +0.30(+0.92%)
Oct 16, 2018 31.73 32.46 31.52 32.35 256,949 +0.99(+3.17%)
Oct 15, 2018 31.10 31.64 31.08 31.35 490,076 +0.20(+0.64%)
Oct 12, 2018 31.99 32.02 30.78 31.16 865,879 -0.23(-0.73%)
Oct 11, 2018 32.42 32.82 31.34 31.38 619,331 -1.02(-3.15%)
Oct 10, 2018 32.75 33.24 32.36 32.41 674,827 -0.66(-2.01%)
Oct 09, 2018 33.60 33.60 33.02 33.07 519,610 -0.68(-2.00%)
Oct 08, 2018 33.85 34.20 33.25 33.75 356,037 -0.27(-0.79%)
Oct 05, 2018 34.64 34.64 33.67 34.01 442,813 -0.66(-1.89%)
Oct 04, 2018 35.40 35.40 34.38 34.67 366,100 -0.80(-2.27%)
Oct 03, 2018 35.71 35.77 35.40 35.47 587,111 -0.23(-0.64%)
Oct 02, 2018 35.61 35.94 35.42 35.70 332,402 +0.00(+0.00%)
Oct 01, 2018 36.00 36.08 35.62 35.70 284,790 -0.04(-0.11%)
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%)
Jul 02, 2018 36.32 36.93 36.17 36.90 230,563 +0.09(+0.24%)
Jun 29, 2018 37.03 37.45 36.79 36.81 412,354 +0.09(+0.24%)
Jun 28, 2018 36.24 36.83 36.24 36.72 381,817 +0.25(+0.68%)
Jun 27, 2018 37.47 37.57 36.47 36.48 421,934 -0.88(-2.36%)
Jun 26, 2018 37.41 37.54 37.07 37.36 413,601 -0.08(-0.21%)
Jun 25, 2018 38.68 38.68 37.26 37.44 407,006 -1.21(-3.13%)
Jun 22, 2018 38.96 39.09 38.60 38.65 1,790,622 -0.05(-0.13%)
Jun 21, 2018 38.65 38.84 38.29 38.70 332,028 +0.24(+0.62%)
Jun 20, 2018 39.23 39.25 38.39 38.46 371,458 -0.68(-1.75%)
Jun 19, 2018 38.70 39.28 38.42 39.14 558,417 +0.00(+0.00%)
Jun 18, 2018 39.18 39.25 38.68 39.14 421,003 -0.41(-1.03%)
Jun 15, 2018 39.75 39.44 39.55 880,749 -0.20(-0.50%)
Jun 14, 2018 39.88 40.13 39.60 39.75 381,723 +0.01(+0.02%)
Jun 13, 2018 39.98 40.50 39.64 39.74 513,823 -0.28(-0.69%)
Jun 12, 2018 40.29 40.32 39.96 40.01 383,649 -0.23(-0.57%)
Jun 11, 2018 40.48 40.80 40.15 40.24 352,676 -0.15(-0.37%)
Jun 08, 2018 40.25 40.50 39.99 40.39 413,129 -0.11(-0.27%)
Jun 07, 2018 40.57 40.97 40.35 40.50 314,305 -0.29(-0.70%)
Jun 06, 2018 40.86 40.79 365,904 +0.11(+0.27%)
Jun 05, 2018 40.67 40.92 40.35 40.68 216,421 +0.19(+0.47%)
Jun 04, 2018 40.42 40.52 40.09 40.49 267,510 +0.36(+0.89%)
Jun 01, 2018 39.94 40.40 39.85 40.13 625,499 +0.53(+1.33%)
May 31, 2018 39.82 40.06 39.43 39.61 730,886 -0.26(-0.65%)
May 30, 2018 39.38 39.91 39.33 39.86 540,907 +0.75(+1.93%)
May 29, 2018 38.48 39.13 38.48 39.11 540,700 +0.28(+0.71%)
May 25, 2018 38.83 38.83 38.83 0 +0.14(+0.36%)
May 24, 2018 38.57 38.84 38.34 38.70 290,700 +0.06(+0.15%)
May 23, 2018 38.52 38.70 38.15 38.64 273,367 +0.02(+0.05%)
May 22, 2018 39.21 39.21 38.52 38.62 241,506 -0.34(-0.86%)
May 21, 2018 38.38 39.17 38.38 38.95 407,354 +0.93(+2.45%)
May 18, 2018 38.87 38.87 38.02 38.02 504,254 -1.05(-2.69%)
May 17, 2018 38.94 39.31 38.69 39.07 286,145 +0.15(+0.38%)
May 16, 2018 38.54 39.15 38.48 38.92 388,884 +0.45(+1.16%)
May 15, 2018 38.82 38.82 38.34 38.48 444,801 -0.55(-1.42%)
May 14, 2018 39.09 39.60 39.02 39.03 457,644 +0.41(+1.05%)
May 11, 2018 38.81 39.10 38.59 38.63 446,598 -0.24(-0.61%)
May 10, 2018 38.31 39.05 38.07 38.86 696,189 +0.89(+2.34%)
May 09, 2018 36.99 38.04 36.92 37.97 715,007 +1.22(+3.31%)
May 08, 2018 36.61 37.25 36.14 36.76 888,931 +0.55(+1.53%)
May 07, 2018 36.71 36.71 36.01 36.20 701,218 -0.11(-0.30%)
May 04, 2018 35.26 36.33 35.17 36.31 406,025 +0.93(+2.63%)
May 03, 2018 35.56 35.88 35.01 35.38 361,209 -0.34(-0.94%)
May 02, 2018 35.31 36.05 35.31 35.72 469,301 +0.46(+1.29%)
May 01, 2018 34.75 35.31 34.46 35.26 891,358 +0.46(+1.31%)
Apr 30, 2018 35.10 35.43 34.61 34.81 723,837 -0.32(-0.90%)
Apr 27, 2018 35.60 35.60 34.98 35.12 982,418 -0.41(-1.14%)
Apr 26, 2018 34.83 35.70 34.82 35.53 587,573 +0.79(+2.28%)
Apr 25, 2018 34.47 34.84 34.04 34.74 841,945 +0.17(+0.49%)
Apr 24, 2018 34.58 34.85 34.20 34.57 1,752,781 +0.19(+0.55%)
Apr 23, 2018 34.98 34.98 34.13 34.38 522,981 -0.69(-1.97%)
Apr 20, 2018 35.55 35.92 34.99 35.07 621,531 -0.53(-1.50%)
Apr 19, 2018 37.33 37.34 35.47 35.61 974,934 -1.99(-5.29%)
Apr 18, 2018 38.17 38.36 37.21 37.60 311,414 -0.40(-1.04%)
Apr 17, 2018 37.78 38.11 37.66 37.99 540,650 +0.48(+1.29%)
Apr 16, 2018 37.38 37.55 37.03 37.51 193,387 +0.35(+0.93%)
Apr 13, 2018 37.43 37.44 36.82 37.16 292,357 -0.13(-0.34%)
Apr 12, 2018 37.09 37.33 36.81 37.29 279,310 +0.44(+1.18%)
Apr 11, 2018 36.68 37.01 36.32 36.85 427,266 +0.02(+0.05%)
Apr 10, 2018 36.55 36.99 36.16 36.84 570,914 +0.83(+2.31%)
Apr 09, 2018 36.32 36.73 35.93 36.00 352,692 -0.14(-0.38%)
Apr 06, 2018 36.30 36.63 35.79 36.14 572,425 -0.54(-1.48%)
Apr 05, 2018 36.95 37.18 36.59 36.69 1,247,679 -0.01(-0.03%)
Apr 04, 2018 36.06 36.79 36.06 36.70 705,310 +0.04(+0.11%)
Apr 03, 2018 36.52 36.73 36.11 36.66 719,898 +0.48(+1.34%)
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.