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%)
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.