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%)
Aug 01, 2017 36.66 36.85 35.14 35.96 875,865 +1.21(+3.49%)
Jul 31, 2017 34.84 35.03 34.59 34.74 329,426 -0.11(-0.31%)
Jul 28, 2017 34.62 34.87 34.50 34.85 173,928 +0.29(+0.83%)
Jul 27, 2017 34.85 35.26 34.12 34.57 250,209 -0.26(-0.74%)
Jul 26, 2017 35.78 35.78 34.74 34.82 312,753 -0.88(-2.46%)
Jul 25, 2017 35.43 35.93 35.14 35.70 912,272 +0.48(+1.37%)
Jul 24, 2017 35.09 35.32 34.73 35.22 609,411 +0.13(+0.37%)
Jul 21, 2017 34.86 35.13 34.43 35.09 469,108 +0.26(+0.74%)
Jul 20, 2017 34.72 35.04 34.43 34.83 577,990 +0.36(+1.06%)
Jul 19, 2017 33.50 34.55 33.50 34.47 471,901 +0.97(+2.88%)
Jul 18, 2017 33.46 33.58 33.07 33.50 459,463 +0.01(+0.03%)
Jul 17, 2017 33.27 33.51 33.01 33.49 513,484 +0.30(+0.89%)
Jul 14, 2017 32.71 33.33 32.58 33.20 301,016 +0.43(+1.32%)
Jul 13, 2017 32.84 32.93 32.62 32.76 277,878 -0.02(-0.06%)
Jul 12, 2017 31.89 32.86 31.89 32.78 640,194 +0.94(+2.94%)
Jul 11, 2017 31.73 31.93 31.46 31.85 260,467 +0.23(+0.72%)
Jul 10, 2017 31.84 31.84 31.38 31.62 435,674 +0.34(+1.10%)
Jul 07, 2017 31.03 31.32 30.91 31.28 485,568 +0.38(+1.24%)
Jul 06, 2017 31.87 31.99 30.89 30.89 900,198 -1.27(-3.95%)
Jul 05, 2017 32.13 32.34 31.87 32.16 303,246 -0.01(-0.03%)
Jul 03, 2017 32.14 32.36 32.07 32.17 225,153 +0.15(+0.46%)
Jun 30, 2017 32.01 32.27 31.89 32.02 460,454 +0.03(+0.09%)
Jun 29, 2017 32.32 32.44 31.60 32.00 579,949 -0.38(-1.19%)
Jun 28, 2017 32.26 32.77 32.17 32.38 343,238 +0.36(+1.14%)
Jun 27, 2017 32.15 32.16 31.80 32.01 651,893 -0.18(-0.55%)
Jun 26, 2017 33.40 33.51 32.16 32.19 592,360 -0.97(-2.91%)
Jun 23, 2017 32.03 33.30 32.03 33.16 3,785,159 +1.72(+5.49%)
Jun 22, 2017 31.18 31.72 31.02 31.43 624,590 +0.16(+0.50%)
Jun 21, 2017 31.17 31.39 31.00 31.28 527,146 +0.14(+0.44%)
Jun 20, 2017 31.27 31.38 30.99 31.14 576,555 -0.32(-1.00%)
Jun 19, 2017 31.05 31.48 31.04 31.45 651,570 +0.61(+1.98%)
Jun 16, 2017 30.36 30.87 30.28 30.84 645,663 +0.40(+1.33%)
Jun 15, 2017 30.22 30.54 30.12 30.44 546,079 -0.11(-0.35%)
Jun 14, 2017 31.27 31.27 30.32 30.55 536,561 -0.55(-1.77%)
Jun 13, 2017 30.92 31.12 30.64 31.10 384,863 +0.41(+1.35%)
Jun 12, 2017 30.75 30.95 30.52 30.68 495,834 -0.22(-0.70%)
Jun 09, 2017 32.10 32.13 30.62 30.90 570,112 -1.05(-3.30%)
Jun 08, 2017 31.83 32.04 31.65 31.96 258,521 +0.10(+0.31%)
Jun 07, 2017 31.89 31.95 31.76 31.86 263,551 -0.09(-0.28%)
Jun 06, 2017 32.04 32.41 31.79 31.95 366,421 -0.34(-1.07%)
Jun 05, 2017 31.74 32.52 31.66 32.29 481,439 +0.49(+1.55%)
Jun 02, 2017 31.46 31.95 31.40 31.80 385,542 +0.33(+1.03%)
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.