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 (%)
Aug 31, 2017 35.71 36.74 35.56 36.44 474,693 +0.92(+2.58%)
Aug 30, 2017 35.28 35.58 35.06 35.52 286,635 +0.35(+0.98%)
Aug 29, 2017 34.79 35.38 34.59 35.18 354,789 +0.15(+0.42%)
Aug 28, 2017 35.16 35.36 34.95 35.03 311,908 -0.02(-0.06%)
Aug 25, 2017 35.47 35.48 34.89 35.05 160,884 -0.33(-0.92%)
Aug 24, 2017 35.34 35.51 34.89 35.37 229,192 +0.16(+0.45%)
Aug 23, 2017 34.60 35.34 34.56 35.22 242,165 +0.29(+0.82%)
Aug 22, 2017 34.53 34.99 34.49 34.93 354,583 +0.49(+1.43%)
Aug 21, 2017 34.66 34.75 34.13 34.44 400,904 -0.26(-0.74%)
Aug 18, 2017 34.06 35.04 34.04 34.69 265,086 +0.50(+1.47%)
Aug 17, 2017 34.62 34.87 33.99 34.19 488,073 -0.52(-1.51%)
Aug 16, 2017 34.61 34.97 34.52 34.71 320,359 +0.17(+0.49%)
Aug 15, 2017 34.94 34.99 34.36 34.55 455,623 -0.29(-0.82%)
Aug 14, 2017 35.13 35.35 34.64 34.83 527,488 +0.07(+0.20%)
Aug 11, 2017 34.09 35.03 33.92 34.76 353,609 +0.31(+0.89%)
Aug 10, 2017 35.02 35.33 34.42 34.46 288,325 -0.66(-1.88%)
Aug 09, 2017 35.32 35.46 34.94 35.12 369,713 -0.49(-1.39%)
Aug 08, 2017 35.74 35.82 35.47 35.61 418,890 -0.10(-0.28%)
Aug 07, 2017 35.47 35.94 35.36 35.71 370,474 +0.47(+1.34%)
Aug 04, 2017 35.39 35.50 34.99 35.24 224,253 -0.11(-0.31%)
Aug 03, 2017 35.84 35.84 35.01 35.34 342,008 -0.39(-1.10%)
Aug 02, 2017 36.31 36.41 35.37 35.74 595,733 -0.22(-0.60%)
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.