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 (%)
Dec 29, 2017 37.40 37.40 37.40 0 -0.21(-0.55%)
Dec 28, 2017 37.64 37.67 37.41 37.60 243,916 +0.06(+0.16%)
Dec 27, 2017 37.18 37.62 37.16 37.54 309,989 +0.31(+0.82%)
Dec 26, 2017 37.58 37.71 37.10 37.24 202,204 -0.58(-1.54%)
Dec 22, 2017 37.93 38.10 37.52 37.82 203,921 -0.14(-0.36%)
Dec 21, 2017 38.17 38.27 37.37 37.96 441,729 -0.17(-0.44%)
Dec 20, 2017 38.15 38.26 37.76 38.13 572,244 +0.30(+0.78%)
Dec 19, 2017 37.71 38.20 37.54 37.83 870,193 +0.27(+0.71%)
Dec 18, 2017 37.54 37.95 37.43 37.56 524,645 +0.13(+0.34%)
Dec 15, 2017 36.69 37.78 36.69 37.43 1,477,155 +0.78(+2.13%)
Dec 14, 2017 36.28 36.90 36.17 36.65 481,442 +0.38(+1.03%)
Dec 13, 2017 35.90 36.46 35.81 36.28 583,836 +0.45(+1.27%)
Dec 12, 2017 36.70 36.72 35.73 35.82 936,183 -0.81(-2.21%)
Dec 11, 2017 36.34 36.67 36.28 36.63 427,325 +0.48(+1.34%)
Dec 08, 2017 36.59 36.72 36.15 36.15 302,736 -0.21(-0.57%)
Dec 07, 2017 35.77 36.49 35.62 36.36 587,701 +0.71(+2.00%)
Dec 06, 2017 35.32 35.90 35.05 35.65 563,700 +0.13(+0.36%)
Dec 05, 2017 35.19 36.36 35.14 35.52 1,224,559 +0.18(+0.50%)
Dec 04, 2017 37.00 37.07 35.23 35.34 766,411 -1.49(-4.05%)
Dec 01, 2017 37.76 37.79 36.63 36.83 1,088,467 -1.11(-2.92%)
Nov 30, 2017 38.36 38.62 37.88 37.94 582,599 -0.15(-0.39%)
Nov 29, 2017 39.38 39.38 37.55 38.09 427,660 -1.30(-3.31%)
Nov 28, 2017 39.02 39.43 39.02 39.39 264,435 +0.29(+0.73%)
Nov 27, 2017 39.27 39.43 38.86 39.10 368,494 -0.35(-0.88%)
Nov 24, 2017 39.47 39.88 39.36 39.45 79,335 +0.11(+0.28%)
Nov 22, 2017 39.94 40.06 39.23 39.34 308,378 -0.38(-0.95%)
Nov 21, 2017 38.51 39.88 38.51 39.72 468,474 +1.31(+3.42%)
Nov 20, 2017 38.73 39.05 38.35 38.40 433,265 +0.21(+0.54%)
Nov 17, 2017 38.17 38.56 37.81 38.20 615,487 +0.06(+0.16%)
Nov 16, 2017 38.07 38.74 37.98 38.14 613,237 +0.24(+0.63%)
Nov 15, 2017 37.62 38.09 37.20 37.90 332,871 -0.14(-0.36%)
Nov 14, 2017 38.50 38.70 37.74 38.04 407,247 -0.67(-1.74%)
Nov 13, 2017 38.51 39.21 38.39 38.71 447,052 +0.11(+0.28%)
Nov 10, 2017 39.83 40.10 38.50 38.60 635,242 -0.53(-1.36%)
Nov 09, 2017 41.49 42.03 38.80 39.13 886,869 -2.80(-6.68%)
Nov 08, 2017 41.30 42.17 41.30 41.94 570,123 +0.39(+0.95%)
Nov 07, 2017 41.49 41.61 40.84 41.54 429,943 -0.03(-0.07%)
Nov 06, 2017 40.96 41.73 40.90 41.57 342,829 +0.57(+1.40%)
Nov 03, 2017 40.33 41.01 40.21 41.00 209,775 +0.83(+2.06%)
Nov 02, 2017 40.55 40.59 40.01 40.17 458,347 -0.45(-1.12%)
Nov 01, 2017 41.67 41.94 40.35 40.62 548,122 -0.90(-2.16%)
Oct 31, 2017 40.76 41.53 40.31 41.52 417,456 +0.83(+2.04%)
Oct 30, 2017 40.75 40.77 40.25 40.69 283,155 -0.02(-0.05%)
Oct 27, 2017 40.55 40.76 40.15 40.71 356,728 +0.30(+0.73%)
Oct 26, 2017 39.63 40.55 39.37 40.42 377,261 +1.04(+2.63%)
Oct 25, 2017 39.39 39.64 38.91 39.38 391,568 -0.11(-0.28%)
Oct 24, 2017 39.21 39.74 39.03 39.49 279,992 +0.34(+0.86%)
Oct 23, 2017 39.13 39.33 38.89 39.15 235,275 -0.01(-0.03%)
Oct 20, 2017 38.87 39.18 38.78 39.16 187,217 +0.54(+1.41%)
Oct 19, 2017 38.84 38.91 38.35 38.62 296,291 -0.46(-1.19%)
Oct 18, 2017 39.05 39.28 38.99 39.08 285,782 +0.14(+0.35%)
Oct 17, 2017 38.97 39.20 38.90 38.95 230,412 +0.03(+0.08%)
Oct 16, 2017 39.59 39.92 38.91 38.92 541,241 -0.75(-1.89%)
Oct 13, 2017 39.07 39.68 39.00 39.67 443,366 +0.74(+1.90%)
Oct 12, 2017 38.50 38.99 38.42 38.93 437,684 +0.36(+0.92%)
Oct 11, 2017 38.36 39.01 38.27 38.57 314,557 +0.19(+0.49%)
Oct 10, 2017 38.64 37.99 38.38 530,582 +0.42(+1.12%)
Oct 09, 2017 38.15 38.37 37.72 37.96 327,734 -0.15(-0.39%)
Oct 06, 2017 37.71 38.11 37.50 38.11 831,838 +0.38(+1.02%)
Oct 05, 2017 38.03 38.36 37.58 37.72 744,959 -0.27(-0.70%)
Oct 04, 2017 39.01 39.18 37.96 37.99 866,539 -1.07(-2.73%)
Oct 03, 2017 38.83 39.14 38.53 39.06 417,789 +0.41(+1.07%)
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.