Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 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 (%)
Feb 28, 2019 6.160 6.160 5.780 5.890 817,140 -0.25(-4.07%)
Feb 27, 2019 5.950 6.160 5.800 6.140 2,530,303 +0.16(+2.68%)
Feb 26, 2019 6.050 6.210 5.840 5.980 726,760 -0.17(-2.76%)
Feb 25, 2019 6.340 6.380 6.060 6.150 416,761 -0.10(-1.60%)
Feb 22, 2019 6.510 6.640 6.210 6.250 1,105,800 -0.15(-2.34%)
Feb 21, 2019 6.320 6.440 6.030 6.400 824,959 +0.10(+1.59%)
Feb 20, 2019 6.450 6.600 5.410 6.300 2,127,193 +0.36(+6.06%)
Feb 19, 2019 5.700 5.940 5.610 5.940 599,805 +0.23(+4.03%)
Feb 15, 2019 5.810 5.860 5.530 5.710 606,000 -0.16(-2.73%)
Feb 14, 2019 5.760 5.960 5.670 5.870 579,029 +0.12(+2.09%)
Feb 13, 2019 5.560 5.818 5.510 5.750 953,428 +0.23(+4.17%)
Feb 12, 2019 5.350 5.550 5.250 5.520 787,221 +0.27(+5.14%)
Feb 11, 2019 5.100 5.330 5.060 5.250 518,188 +0.14(+2.74%)
Feb 08, 2019 5.070 5.135 4.880 5.110 575,900 -0.01(-0.20%)
Feb 07, 2019 5.220 5.253 4.810 5.120 801,208 -0.16(-3.03%)
Feb 06, 2019 5.350 5.600 5.190 5.280 751,479 +0.26(+5.18%)
Feb 05, 2019 4.910 5.040 4.820 5.020 500,759 +0.14(+2.87%)
Feb 04, 2019 4.800 4.980 4.790 4.880 591,736 +0.09(+1.88%)
Feb 01, 2019 4.660 5.010 4.540 4.790 1,235,500 +0.14(+3.01%)
Jan 31, 2019 4.830 4.830 4.630 4.650 771,745 -0.14(-2.92%)
Jan 30, 2019 4.520 4.920 4.500 4.790 1,059,144 +0.31(+6.92%)
Jan 29, 2019 4.350 4.510 4.230 4.480 767,857 +0.14(+3.23%)
Jan 28, 2019 4.380 4.430 4.210 4.340 512,139 -0.10(-2.25%)
Jan 25, 2019 4.300 4.570 4.290 4.440 692,400 +0.19(+4.47%)
Jan 24, 2019 4.200 4.310 4.110 4.250 460,345 +0.05(+1.19%)
Jan 23, 2019 4.330 4.330 4.100 4.200 452,800 -0.10(-2.33%)
Jan 22, 2019 4.670 4.672 4.200 4.300 825,388 -0.37(-7.92%)
Jan 18, 2019 4.530 4.810 4.515 4.670 898,200 +0.17(+3.78%)
Jan 17, 2019 4.280 4.570 4.070 4.500 1,061,735 +0.21(+4.90%)
Jan 16, 2019 4.470 4.700 4.280 4.290 600,481 -0.19(-4.24%)
Jan 15, 2019 4.750 4.750 4.300 4.480 1,179,821 -0.30(-6.28%)
Jan 14, 2019 5.050 5.050 4.650 4.780 1,222,189 -0.35(-6.82%)
Jan 11, 2019 5.350 5.350 4.935 5.130 1,140,600 -0.22(-4.11%)
Jan 10, 2019 5.000 5.410 4.970 5.350 1,331,322 +0.31(+6.15%)
Jan 09, 2019 4.940 5.070 4.940 5.040 1,072,938 +0.13(+2.65%)
Jan 08, 2019 4.920 5.080 4.815 4.910 1,069,290 +0.15(+3.15%)
Jan 07, 2019 4.500 4.840 4.400 4.760 696,900 +0.26(+5.78%)
Jan 04, 2019 4.160 4.500 4.120 4.500 908,500 +0.41(+10.02%)
Jan 03, 2019 4.320 4.348 3.960 4.090 731,620 -0.28(-6.41%)
Jan 02, 2019 4.100 4.460 4.000 4.370 621,946 +0.18(+4.30%)
Dec 31, 2018 4.150 4.225 3.977 4.190 744,100 +0.04(+0.96%)
Dec 28, 2018 4.110 4.230 4.040 4.150 585,400 +0.04(+0.97%)
Dec 27, 2018 4.030 4.120 3.900 4.110 653,176 +0.06(+1.48%)
Dec 26, 2018 4.050 4.050 3.725 4.050 974,693 +0.07(+1.76%)
Dec 24, 2018 3.700 4.030 3.590 3.980 527,200 +0.23(+6.13%)
Dec 21, 2018 3.850 3.900 3.710 3.750 865,900 -0.10(-2.60%)
Dec 20, 2018 3.770 3.900 3.700 3.850 860,883 +0.04(+1.05%)
Dec 19, 2018 3.840 3.940 3.780 3.810 998,133 +0.00(+0.00%)
Dec 18, 2018 3.650 3.870 3.650 3.810 962,189 +0.16(+4.38%)
Dec 17, 2018 3.820 3.860 3.590 3.650 830,257 -0.22(-5.68%)
Dec 14, 2018 3.880 4.010 3.800 3.870 706,200 -0.09(-2.27%)
Dec 13, 2018 4.030 4.190 3.920 3.960 950,721 -0.02(-0.50%)
Dec 12, 2018 3.850 4.030 3.800 3.980 1,337,232 +0.16(+4.19%)
Dec 11, 2018 3.910 4.100 3.790 3.820 1,484,120 -0.07(-1.80%)
Dec 10, 2018 3.980 4.050 3.740 3.890 1,648,055 -0.09(-2.26%)
Dec 07, 2018 4.330 4.500 3.950 3.980 1,312,900 -0.31(-7.23%)
Dec 06, 2018 4.850 4.850 4.070 4.290 2,593,360 -0.72(-14.37%)
Dec 04, 2018 5.250 5.250 4.720 5.010 1,643,600 -0.27(-5.11%)
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.