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 (%)
Apr 28, 2017 32.14 32.31 31.47 31.55 868,690 -0.67(-2.08%)
Apr 27, 2017 32.03 32.53 31.65 32.22 495,616 +0.20(+0.62%)
Apr 26, 2017 31.34 32.14 31.34 32.02 542,460 +0.53(+1.69%)
Apr 25, 2017 31.18 31.54 31.06 31.49 545,633 +0.50(+1.62%)
Apr 24, 2017 31.28 31.28 30.88 30.99 457,592 +0.34(+1.09%)
Apr 21, 2017 30.52 30.81 30.30 30.66 590,710 +0.02(+0.06%)
Apr 20, 2017 30.10 30.84 29.94 30.64 571,197 +0.73(+2.44%)
Apr 19, 2017 29.45 30.02 29.36 29.91 420,408 +0.55(+1.88%)
Apr 18, 2017 28.96 29.39 28.88 29.35 321,029 +0.25(+0.85%)
Apr 17, 2017 28.53 29.16 28.28 29.11 745,446 +0.62(+2.18%)
Apr 13, 2017 29.36 29.52 28.46 28.49 648,703 -0.89(-3.02%)
Apr 12, 2017 29.65 29.84 29.22 29.37 543,935 -0.51(-1.71%)
Apr 11, 2017 29.93 30.06 29.56 29.89 486,689 -0.07(-0.23%)
Apr 10, 2017 30.17 30.42 29.90 29.96 223,066 -0.17(-0.56%)
Apr 07, 2017 30.12 30.33 29.97 30.12 294,266 -0.14(-0.46%)
Apr 06, 2017 29.76 30.29 29.49 30.26 388,536 +0.66(+2.23%)
Apr 05, 2017 29.71 30.22 29.53 29.60 329,927 -0.02(-0.07%)
Apr 04, 2017 29.94 29.94 29.45 29.62 574,437 -0.18(-0.60%)
Apr 03, 2017 30.15 30.41 29.38 29.80 485,776 -0.31(-1.01%)
Mar 31, 2017 29.92 30.25 29.79 30.10 352,923 +0.12(+0.39%)
Mar 30, 2017 29.45 30.04 29.45 29.99 265,568 +0.48(+1.63%)
Mar 29, 2017 29.35 29.65 29.20 29.50 294,417 +0.06(+0.20%)
Mar 28, 2017 29.23 29.59 29.06 29.44 367,617 +0.03(+0.10%)
Mar 27, 2017 29.12 29.55 28.79 29.41 325,767 +0.03(+0.10%)
Mar 24, 2017 29.61 30.05 29.26 29.39 714,608 -0.07(-0.23%)
Mar 23, 2017 29.31 29.74 29.03 29.45 348,369 +0.10(+0.34%)
Mar 22, 2017 29.18 29.37 28.93 29.36 494,447 +0.15(+0.50%)
Mar 21, 2017 29.66 29.74 29.10 29.21 547,138 -0.30(-1.03%)
Mar 20, 2017 29.29 29.56 29.07 29.51 553,562 +0.16(+0.54%)
Mar 17, 2017 29.31 29.79 29.27 29.36 1,761,119 -0.11(-0.37%)
Mar 16, 2017 29.57 29.72 29.17 29.46 457,736 -0.19(-0.63%)
Mar 15, 2017 29.13 29.76 29.00 29.65 598,692 +0.62(+2.13%)
Mar 14, 2017 29.14 29.42 28.98 29.03 347,777 -0.31(-1.07%)
Mar 13, 2017 29.06 29.36 28.96 29.35 270,193 +0.29(+0.98%)
Mar 10, 2017 28.98 29.16 28.80 29.06 377,693 +0.30(+1.03%)
Mar 09, 2017 29.22 29.40 28.30 28.77 664,196 -0.56(-1.91%)
Mar 08, 2017 29.39 29.63 29.20 29.33 371,646 +0.04(+0.13%)
Mar 07, 2017 29.66 29.83 29.24 29.29 431,592 -0.37(-1.26%)
Mar 06, 2017 29.88 30.05 29.31 29.66 465,188 -0.46(-1.54%)
Mar 03, 2017 30.20 30.48 29.87 30.12 358,361 -0.21(-0.68%)
Mar 02, 2017 30.60 30.60 30.01 30.33 489,820 -0.33(-1.09%)
Mar 01, 2017 30.13 30.80 30.02 30.66 402,721 +0.85(+2.84%)
Feb 28, 2017 30.29 30.41 29.82 29.82 399,430 -0.67(-2.19%)
Feb 27, 2017 30.26 30.49 29.83 30.49 499,660 +0.19(+0.62%)
Feb 24, 2017 29.79 30.33 29.41 30.30 400,138 +0.29(+0.95%)
Feb 23, 2017 29.95 30.24 29.68 30.01 392,922 +0.16(+0.53%)
Feb 22, 2017 30.50 30.62 29.74 29.86 324,783 -0.60(-1.97%)
Feb 21, 2017 30.56 30.75 30.15 30.46 612,237 -0.12(-0.39%)
Feb 17, 2017 30.58 30.58 30.58 0 +1.12(+3.81%)
Feb 16, 2017 28.74 29.49 28.61 29.45 385,315 +0.66(+2.29%)
Feb 15, 2017 29.02 29.12 28.42 28.79 757,120 -0.27(-0.91%)
Feb 14, 2017 28.67 29.11 28.41 29.06 1,208,488 +0.45(+1.58%)
Feb 13, 2017 29.12 29.36 27.91 28.61 2,277,476 +0.44(+1.57%)
Feb 10, 2017 27.92 28.29 27.86 28.17 575,936 +0.24(+0.85%)
Feb 09, 2017 28.22 28.81 27.88 27.93 867,981 -0.30(-1.05%)
Feb 08, 2017 28.53 28.78 28.16 28.22 520,950 -0.25(-0.86%)
Feb 07, 2017 28.69 28.96 28.28 28.47 789,277 -0.25(-0.86%)
Feb 06, 2017 28.54 29.19 28.45 28.72 573,377 +0.18(+0.62%)
Feb 03, 2017 28.54 28.59 28.01 28.54 733,782 +0.22(+0.76%)
Feb 02, 2017 27.44 28.53 27.44 28.32 1,289,528 +0.88(+3.19%)
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.