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 (%)
May 31, 2017 30.66 30.79 30.43 30.59 429,456 -0.05(-0.16%)
May 30, 2017 30.65 30.81 30.53 30.64 268,924 -0.11(-0.35%)
May 26, 2017 30.94 30.94 30.58 30.74 239,180 -0.28(-0.89%)
May 25, 2017 31.43 31.53 31.00 31.02 277,547 -0.16(-0.51%)
May 24, 2017 30.63 31.22 30.50 31.18 530,480 +0.74(+2.43%)
May 23, 2017 31.45 31.60 30.44 30.44 540,592 -0.91(-2.89%)
May 22, 2017 31.86 31.86 30.67 31.34 988,714 +1.44(+4.81%)
May 19, 2017 29.69 30.07 29.60 29.91 446,405 +0.30(+1.00%)
May 18, 2017 29.49 29.72 29.34 29.61 336,908 +0.06(+0.20%)
May 17, 2017 30.07 29.81 29.42 29.55 686,812 -0.52(-1.74%)
May 16, 2017 29.98 30.13 29.60 30.07 300,374 +0.19(+0.63%)
May 15, 2017 29.79 30.20 29.71 29.89 378,578 +0.08(+0.26%)
May 12, 2017 30.29 30.37 29.65 29.81 333,752 -0.61(-2.01%)
May 11, 2017 30.59 30.76 29.97 30.42 386,799 -0.13(-0.42%)
May 10, 2017 30.14 30.62 29.87 30.55 781,577 +0.49(+1.64%)
May 09, 2017 30.30 30.53 29.94 30.05 559,878 +0.00(+0.00%)
May 08, 2017 30.05 30.34 29.93 30.05 608,270 +0.09(+0.30%)
May 05, 2017 30.35 30.55 29.91 29.97 713,656 -0.33(-1.07%)
May 04, 2017 30.16 30.30 29.76 30.29 425,381 +0.23(+0.75%)
May 03, 2017 30.43 30.65 29.71 30.06 620,466 -0.30(-0.97%)
May 02, 2017 30.90 31.21 30.28 30.36 934,734 -0.79(-2.53%)
May 01, 2017 31.54 31.81 31.14 31.15 925,422 -0.40(-1.28%)
Apr 28, 2017 32.14 32.31 31.47 31.55 868,690 -0.67(-2.08%)
Apr 27, 2017 32.03 32.53 31.65 32.22 495,616 +0.20(+0.62%)
Apr 26, 2017 31.34 32.14 31.34 32.02 542,460 +0.53(+1.69%)
Apr 25, 2017 31.18 31.54 31.06 31.49 545,633 +0.50(+1.62%)
Apr 24, 2017 31.28 31.28 30.88 30.99 457,592 +0.34(+1.09%)
Apr 21, 2017 30.52 30.81 30.30 30.66 590,710 +0.02(+0.06%)
Apr 20, 2017 30.10 30.84 29.94 30.64 571,197 +0.73(+2.44%)
Apr 19, 2017 29.45 30.02 29.36 29.91 420,408 +0.55(+1.88%)
Apr 18, 2017 28.96 29.39 28.88 29.35 321,029 +0.25(+0.85%)
Apr 17, 2017 28.53 29.16 28.28 29.11 745,446 +0.62(+2.18%)
Apr 13, 2017 29.36 29.52 28.46 28.49 648,703 -0.89(-3.02%)
Apr 12, 2017 29.65 29.84 29.22 29.37 543,935 -0.51(-1.71%)
Apr 11, 2017 29.93 30.06 29.56 29.89 486,689 -0.07(-0.23%)
Apr 10, 2017 30.17 30.42 29.90 29.96 223,066 -0.17(-0.56%)
Apr 07, 2017 30.12 30.33 29.97 30.12 294,266 -0.14(-0.46%)
Apr 06, 2017 29.76 30.29 29.49 30.26 388,536 +0.66(+2.23%)
Apr 05, 2017 29.71 30.22 29.53 29.60 329,927 -0.02(-0.07%)
Apr 04, 2017 29.94 29.94 29.45 29.62 574,437 -0.18(-0.60%)
Apr 03, 2017 30.15 30.41 29.38 29.80 485,776 -0.31(-1.01%)
Mar 31, 2017 29.92 30.25 29.79 30.10 352,923 +0.12(+0.39%)
Mar 30, 2017 29.45 30.04 29.45 29.99 265,568 +0.48(+1.63%)
Mar 29, 2017 29.35 29.65 29.20 29.50 294,417 +0.06(+0.20%)
Mar 28, 2017 29.23 29.59 29.06 29.44 367,617 +0.03(+0.10%)
Mar 27, 2017 29.12 29.55 28.79 29.41 325,767 +0.03(+0.10%)
Mar 24, 2017 29.61 30.05 29.26 29.39 714,608 -0.07(-0.23%)
Mar 23, 2017 29.31 29.74 29.03 29.45 348,369 +0.10(+0.34%)
Mar 22, 2017 29.18 29.37 28.93 29.36 494,447 +0.15(+0.50%)
Mar 21, 2017 29.66 29.74 29.10 29.21 547,138 -0.30(-1.03%)
Mar 20, 2017 29.29 29.56 29.07 29.51 553,562 +0.16(+0.54%)
Mar 17, 2017 29.31 29.79 29.27 29.36 1,761,119 -0.11(-0.37%)
Mar 16, 2017 29.57 29.72 29.17 29.46 457,736 -0.19(-0.63%)
Mar 15, 2017 29.13 29.76 29.00 29.65 598,692 +0.62(+2.13%)
Mar 14, 2017 29.14 29.42 28.98 29.03 347,777 -0.31(-1.07%)
Mar 13, 2017 29.06 29.36 28.96 29.35 270,193 +0.29(+0.98%)
Mar 10, 2017 28.98 29.16 28.80 29.06 377,693 +0.30(+1.03%)
Mar 09, 2017 29.22 29.40 28.30 28.77 664,196 -0.56(-1.91%)
Mar 08, 2017 29.39 29.63 29.20 29.33 371,646 +0.04(+0.13%)
Mar 07, 2017 29.66 29.83 29.24 29.29 431,592 -0.37(-1.26%)
Mar 06, 2017 29.88 30.05 29.31 29.66 465,188 -0.46(-1.54%)
Mar 03, 2017 30.20 30.48 29.87 30.12 358,361 -0.21(-0.68%)
Mar 02, 2017 30.60 30.60 30.01 30.33 489,820 -0.33(-1.09%)
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.