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, 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%)
Apr 02, 2018 37.19 37.27 35.91 36.17 625,010 -1.06(-2.84%)
Mar 29, 2018 37.23 37.23 37.23 0 +0.35(+0.94%)
Mar 28, 2018 37.51 37.51 36.73 36.88 541,752 -0.54(-1.45%)
Mar 27, 2018 39.38 39.54 37.24 37.43 454,006 -1.83(-4.66%)
Mar 26, 2018 38.54 39.69 38.53 39.26 668,417 +2.24(+6.04%)
Mar 23, 2018 37.79 38.00 36.97 37.02 563,197 -0.73(-1.94%)
Mar 22, 2018 39.00 39.00 37.74 37.76 425,611 -1.69(-4.29%)
Mar 21, 2018 38.59 39.49 38.59 39.45 542,747 +0.81(+2.10%)
Mar 20, 2018 38.89 39.26 38.59 38.64 256,641 -0.30(-0.76%)
Mar 19, 2018 38.97 39.05 38.47 38.93 425,906 -0.20(-0.51%)
Mar 16, 2018 38.82 39.26 38.67 39.13 605,462 +0.33(+0.84%)
Mar 15, 2018 39.00 39.27 38.65 38.80 284,510 -0.12(-0.30%)
Mar 14, 2018 39.15 39.23 38.67 38.92 239,523 -0.06(-0.15%)
Mar 13, 2018 39.65 39.82 38.84 38.98 227,869 -0.53(-1.35%)
Mar 12, 2018 39.51 39.82 39.28 39.52 304,486 +0.20(+0.50%)
Mar 09, 2018 38.91 39.49 38.81 39.32 546,767 +0.58(+1.51%)
Mar 08, 2018 38.97 38.97 38.48 38.73 343,320 -0.08(-0.20%)
Mar 07, 2018 38.97 38.81 429,605 +0.45(+1.16%)
Mar 06, 2018 37.92 38.37 37.80 38.37 496,968 +0.46(+1.20%)
Mar 05, 2018 37.19 38.08 37.03 37.91 468,789 +0.56(+1.51%)
Mar 02, 2018 36.60 37.45 36.37 37.35 440,565 +0.54(+1.48%)
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.