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 (%)
Sep 30, 2019 52.49 52.96 52.43 52.93 4,741,521 +0.48(+0.92%)
Sep 27, 2019 52.43 52.50 52.43 52.45 789,300 +0.00(+0.00%)
Sep 26, 2019 52.41 52.47 52.40 52.45 455,159 +0.06(+0.11%)
Sep 25, 2019 52.40 52.45 52.39 52.39 377,202 -0.01(-0.02%)
Sep 24, 2019 52.41 52.43 52.40 52.40 298,914 -0.01(-0.02%)
Sep 23, 2019 52.33 52.45 52.28 52.41 867,990 +0.15(+0.29%)
Sep 20, 2019 52.44 52.45 52.26 52.26 1,973,700 -0.02(-0.04%)
Sep 19, 2019 52.37 52.44 52.28 52.28 616,268 -0.07(-0.13%)
Sep 18, 2019 52.44 52.46 52.29 52.35 1,345,274 +0.09(+0.17%)
Sep 17, 2019 52.12 52.28 52.08 52.26 649,755 +0.14(+0.27%)
Sep 16, 2019 52.13 52.24 52.01 52.12 718,932 -0.05(-0.10%)
Sep 13, 2019 52.36 52.36 52.14 52.17 310,500 -0.05(-0.10%)
Sep 12, 2019 52.30 52.40 52.17 52.22 713,585 +0.02(+0.04%)
Sep 11, 2019 52.19 52.32 52.15 52.20 392,878 -0.02(-0.04%)
Sep 10, 2019 52.15 52.22 51.99 52.22 583,386 +0.07(+0.13%)
Sep 09, 2019 52.16 52.22 52.10 52.15 833,596 +0.01(+0.02%)
Sep 06, 2019 52.16 52.25 52.14 52.14 656,500 +0.02(+0.04%)
Sep 05, 2019 52.23 52.29 52.10 52.12 1,152,222 -0.07(-0.13%)
Sep 04, 2019 52.10 52.22 52.04 52.19 812,531 +0.15(+0.29%)
Sep 03, 2019 52.05 52.25 51.89 52.04 692,417 +0.04(+0.08%)
Aug 30, 2019 52.08 52.10 51.98 52.00 366,500 -0.04(-0.08%)
Aug 29, 2019 51.93 52.07 51.93 52.04 515,554 +0.19(+0.37%)
Aug 28, 2019 51.90 52.11 51.76 51.85 980,171 -0.05(-0.10%)
Aug 27, 2019 51.94 51.94 51.68 51.90 1,420,406 +0.03(+0.06%)
Aug 26, 2019 51.72 51.88 51.71 51.87 751,605 +0.24(+0.46%)
Aug 23, 2019 51.95 52.02 51.60 51.63 1,255,400 -0.36(-0.69%)
Aug 22, 2019 52.06 52.08 51.97 51.99 345,389 -0.06(-0.12%)
Aug 21, 2019 52.09 52.15 51.92 52.05 759,801 +0.02(+0.04%)
Aug 20, 2019 52.03 52.14 52.03 52.03 732,353 +0.00(+0.00%)
Aug 19, 2019 51.94 52.06 51.93 52.03 993,240 +0.13(+0.25%)
Aug 16, 2019 51.79 51.95 51.76 51.90 403,800 +0.08(+0.15%)
Aug 15, 2019 51.86 51.92 51.75 51.82 675,292 -0.07(-0.13%)
Aug 14, 2019 51.85 51.97 51.82 51.89 913,604 +0.03(+0.06%)
Aug 13, 2019 51.81 52.13 51.76 51.86 1,479,225 +0.04(+0.08%)
Aug 12, 2019 51.85 51.91 51.77 51.82 444,404 -0.04(-0.08%)
Aug 09, 2019 51.92 51.95 51.72 51.86 436,772 -0.13(-0.25%)
Aug 08, 2019 51.76 52.02 51.76 51.99 2,022,559 +0.21(+0.40%)
Aug 07, 2019 51.47 51.84 51.42 51.78 985,199 +0.29(+0.56%)
Aug 06, 2019 51.67 51.74 51.49 51.49 1,137,849 -0.08(-0.15%)
Aug 05, 2019 51.67 51.69 51.49 51.57 1,510,128 -0.26(-0.50%)
Aug 02, 2019 51.87 51.91 51.80 51.83 747,451 +0.03(+0.06%)
Aug 01, 2019 51.96 52.10 51.80 51.80 979,445 -0.10(-0.19%)
Jul 31, 2019 51.93 52.03 51.89 51.90 851,654 -0.06(-0.12%)
Jul 30, 2019 51.92 52.03 51.92 51.96 329,546 +0.05(+0.10%)
Jul 29, 2019 51.92 52.01 51.90 51.91 271,276 +0.04(+0.08%)
Jul 26, 2019 51.92 51.98 51.84 51.87 637,882 -0.04(-0.08%)
Jul 25, 2019 51.90 51.91 51.82 51.91 303,850 +0.02(+0.04%)
Jul 24, 2019 51.82 51.92 51.80 51.89 366,821 +0.03(+0.06%)
Jul 23, 2019 51.89 51.95 51.78 51.86 850,198 -0.03(-0.06%)
Jul 22, 2019 51.75 51.89 51.74 51.89 265,493 +0.12(+0.23%)
Jul 19, 2019 51.68 51.78 51.68 51.77 238,968 -0.04(-0.08%)
Jul 18, 2019 51.68 51.81 51.65 51.81 367,013 +0.18(+0.35%)
Jul 17, 2019 51.64 51.74 51.58 51.63 817,974 -0.01(-0.02%)
Jul 16, 2019 51.67 51.74 51.54 51.64 436,247 -0.05(-0.10%)
Jul 15, 2019 51.70 51.76 51.48 51.69 1,242,783 -0.01(-0.02%)
Jul 12, 2019 51.69 51.79 51.68 51.70 205,716 +0.00(+0.00%)
Jul 11, 2019 51.76 51.76 51.60 51.70 240,644 +0.01(+0.02%)
Jul 10, 2019 51.75 51.80 51.66 51.69 408,057 -0.01(-0.02%)
Jul 09, 2019 51.56 51.71 51.56 51.70 271,814 +0.08(+0.15%)
Jul 08, 2019 51.54 51.65 51.53 51.62 586,092 +0.08(+0.16%)
Jul 05, 2019 51.63 51.66 51.48 51.54 427,558 -0.10(-0.19%)
Jul 03, 2019 51.70 51.77 51.62 51.64 460,309 -0.07(-0.14%)
Jul 02, 2019 51.69 51.71 51.58 51.71 358,381 -0.01(-0.02%)
Jul 01, 2019 51.50 51.75 51.45 51.72 1,991,982 +0.22(+0.43%)
Jun 28, 2019 51.47 51.52 51.27 51.50 1,086,673 +0.01(+0.02%)
Jun 27, 2019 51.37 51.53 51.37 51.49 756,273 +0.15(+0.29%)
Jun 26, 2019 51.38 51.54 51.32 51.34 1,205,853 +0.02(+0.04%)
Jun 25, 2019 51.44 51.52 51.23 51.32 809,845 -0.09(-0.17%)
Jun 24, 2019 51.72 51.72 51.39 51.41 637,826 -0.36(-0.69%)
Jun 21, 2019 51.55 51.87 51.48 51.77 1,287,182 +0.14(+0.27%)
Jun 20, 2019 51.60 51.67 51.54 51.63 600,904 +0.11(+0.21%)
Jun 19, 2019 51.51 51.59 51.47 51.52 652,957 +0.02(+0.04%)
Jun 18, 2019 51.46 51.60 51.46 51.50 1,387,655 +0.16(+0.31%)
Jun 17, 2019 51.33 51.47 51.33 51.34 632,763 +0.01(+0.02%)
Jun 14, 2019 51.42 51.42 51.31 51.33 1,469,563 -0.08(-0.16%)
Jun 13, 2019 51.54 51.54 51.38 51.41 555,046 -0.15(-0.29%)
Jun 12, 2019 51.38 51.57 51.38 51.56 575,434 +0.15(+0.29%)
Jun 11, 2019 51.39 51.50 51.38 51.41 719,951 +0.06(+0.12%)
Jun 10, 2019 51.34 51.49 51.30 51.35 1,070,964 +0.08(+0.16%)
Jun 07, 2019 51.42 51.51 51.27 51.27 1,685,996 -0.05(-0.10%)
Jun 06, 2019 51.27 51.34 51.25 51.32 1,107,101 +0.01(+0.02%)
Jun 05, 2019 51.31 51.37 51.21 51.31 1,253,321 +0.04(+0.08%)
Jun 04, 2019 51.29 51.40 51.14 51.27 1,108,118 +0.14(+0.27%)
Jun 03, 2019 51.17 51.36 51.03 51.13 1,880,689 -0.14(-0.27%)
May 31, 2019 51.02 51.31 50.99 51.27 1,893,216 +0.23(+0.45%)
May 30, 2019 51.07 51.15 51.03 51.04 762,700 +0.01(+0.02%)
May 29, 2019 51.05 51.16 50.98 51.03 1,381,368 -0.11(-0.21%)
May 28, 2019 51.22 51.23 51.07 51.14 1,939,938 -0.09(-0.18%)
May 24, 2019 51.18 51.34 51.13 51.23 866,534 +0.06(+0.12%)
May 23, 2019 51.14 51.21 51.03 51.17 1,346,371 +0.00(+0.00%)
May 22, 2019 51.19 51.26 51.13 51.17 1,418,351 -0.12(-0.23%)
May 21, 2019 51.19 51.29 51.10 51.29 1,022,564 +0.15(+0.29%)
May 20, 2019 51.22 51.23 51.01 51.14 1,648,327 -0.08(-0.16%)
May 17, 2019 51.33 51.51 51.17 51.22 2,412,415 -0.23(-0.45%)
May 16, 2019 51.66 51.70 51.42 51.45 847,001 -0.14(-0.27%)
May 15, 2019 51.72 51.84 51.59 51.59 1,125,009 -0.15(-0.29%)
May 14, 2019 51.65 51.79 51.63 51.74 903,572 +0.17(+0.33%)
May 13, 2019 51.79 51.80 51.57 51.57 2,197,543 -0.17(-0.33%)
May 10, 2019 51.92 51.95 51.70 51.74 1,723,507 -0.18(-0.35%)
May 09, 2019 51.92 52.01 51.87 51.92 949,245 +0.00(+0.00%)
May 08, 2019 51.95 52.01 51.89 51.92 1,490,446 +0.01(+0.02%)
May 07, 2019 51.94 52.06 51.89 51.91 1,833,425 +0.02(+0.04%)
May 06, 2019 51.96 52.15 51.89 51.89 1,325,065 -0.23(-0.44%)
May 03, 2019 51.99 52.14 51.96 52.12 1,582,071 +0.17(+0.33%)
May 02, 2019 52.02 52.05 51.95 51.95 2,772,944 -0.05(-0.10%)
May 01, 2019 52.14 52.42 51.99 52.00 1,503,442 -0.02(-0.04%)
Apr 30, 2019 51.90 52.07 51.84 52.02 1,083,521 +0.08(+0.15%)
Apr 29, 2019 51.91 51.98 51.85 51.94 2,518,808 +0.13(+0.25%)
Apr 26, 2019 51.84 51.85 51.79 51.81 2,609,134 -0.03(-0.06%)
Apr 25, 2019 51.90 51.94 51.82 51.84 1,451,613 -0.05(-0.10%)
Apr 24, 2019 51.90 52.03 51.88 51.89 596,866 -0.06(-0.12%)
Apr 23, 2019 51.87 51.99 51.82 51.95 1,714,117 +0.12(+0.23%)
Apr 22, 2019 51.80 51.95 51.79 51.83 1,225,695 -0.01(-0.02%)
Apr 18, 2019 51.84 51.87 51.78 51.84 2,193,554 +0.02(+0.04%)
Apr 17, 2019 51.79 51.83 51.76 51.82 1,987,124 +0.08(+0.15%)
Apr 16, 2019 51.81 51.84 51.74 51.74 1,248,661 -0.07(-0.13%)
Apr 15, 2019 51.86 51.90 51.78 51.81 2,281,309 -0.03(-0.06%)
Apr 12, 2019 51.86 51.94 51.74 51.84 5,608,771 +0.09(+0.17%)
Apr 11, 2019 51.76 51.78 51.69 51.75 1,468,263 +0.07(+0.14%)
Apr 10, 2019 51.69 51.83 51.63 51.68 3,289,116 +0.00(+0.00%)
Apr 09, 2019 51.67 51.78 51.60 51.68 3,087,477 +0.06(+0.12%)
Apr 08, 2019 51.66 51.69 51.49 51.62 9,481,642 +0.58(+1.13%)
Apr 05, 2019 50.99 51.21 50.82 51.04 1,051,538 +0.17(+0.33%)
Apr 04, 2019 50.64 50.91 50.45 50.87 1,311,029 +0.33(+0.65%)
Apr 03, 2019 50.40 50.89 50.34 50.54 1,761,844 +0.33(+0.66%)
Apr 02, 2019 50.29 50.59 50.15 50.21 1,794,905 -0.03(-0.06%)
Apr 01, 2019 50.37 50.56 50.06 50.24 1,410,339 +0.09(+0.18%)
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%)
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.