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, 2018 39.49 39.49 39.49 0 +0.13(+0.33%)
Aug 30, 2018 39.34 39.66 39.29 39.36 238,480 -0.09(-0.23%)
Aug 29, 2018 39.65 39.65 39.12 39.45 198,321 +0.01(+0.03%)
Aug 28, 2018 39.20 39.91 39.18 39.44 329,875 +0.40(+1.02%)
Aug 27, 2018 38.59 39.19 38.59 39.05 321,632 +0.71(+1.86%)
Aug 24, 2018 38.34 38.58 38.09 38.33 240,499 +0.11(+0.29%)
Aug 23, 2018 37.75 38.43 37.72 38.22 299,606 +0.46(+1.21%)
Aug 22, 2018 37.44 38.27 37.43 37.77 621,495 +0.22(+0.58%)
Aug 21, 2018 37.46 37.89 37.37 37.55 408,635 +0.18(+0.48%)
Aug 20, 2018 37.28 37.45 37.08 37.37 310,699 +0.13(+0.35%)
Aug 17, 2018 37.03 38.83 36.86 37.24 509,512 +0.20(+0.54%)
Aug 16, 2018 36.48 37.18 36.23 37.04 514,250 +0.74(+2.05%)
Aug 15, 2018 36.63 36.63 35.80 36.30 380,886 -0.34(-0.92%)
Aug 14, 2018 36.68 36.98 36.50 36.63 435,782 +0.12(+0.33%)
Aug 13, 2018 36.93 37.54 36.48 36.51 630,481 -0.41(-1.10%)
Aug 10, 2018 37.11 37.45 36.70 36.92 401,445 -0.62(-1.66%)
Aug 09, 2018 37.71 37.84 37.44 37.55 371,913 -0.22(-0.58%)
Aug 08, 2018 36.67 37.87 36.67 37.76 500,101 +1.00(+2.72%)
Aug 07, 2018 38.00 38.74 36.30 36.76 1,277,655 -1.79(-4.65%)
Aug 06, 2018 38.71 38.76 38.26 38.56 450,435 -0.29(-0.74%)
Aug 03, 2018 38.77 39.15 38.49 38.84 279,034 +0.14(+0.36%)
Aug 02, 2018 37.42 38.79 37.36 38.71 257,472 +1.04(+2.76%)
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.