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 (%)
Feb 28, 2018 37.27 37.47 36.59 36.63 616,171 -0.56(-1.52%)
Feb 27, 2018 37.46 37.58 37.10 37.19 448,697 -0.31(-0.82%)
Feb 26, 2018 37.10 37.54 36.81 37.50 314,426 +0.50(+1.36%)
Feb 23, 2018 36.74 37.00 36.44 36.99 236,792 +0.49(+1.36%)
Feb 22, 2018 36.64 36.50 1,136,419 +0.26(+0.71%)
Feb 21, 2018 36.58 36.92 36.22 36.24 904,303 -0.24(-0.65%)
Feb 20, 2018 35.99 36.72 35.91 36.48 635,081 +0.38(+1.04%)
Feb 16, 2018 36.10 36.10 36.10 0 -0.22(-0.60%)
Feb 15, 2018 36.65 36.66 35.91 36.32 517,920 -0.05(-0.14%)
Feb 14, 2018 35.42 36.51 35.30 36.37 495,719 +0.64(+1.80%)
Feb 13, 2018 35.39 35.83 35.20 35.73 556,745 +0.35(+0.98%)
Feb 12, 2018 34.92 35.57 34.76 35.38 801,028 +0.76(+2.20%)
Feb 09, 2018 34.30 34.87 33.36 34.62 685,884 +0.63(+1.86%)
Feb 08, 2018 35.32 35.32 33.67 33.99 1,146,669 -1.23(-3.48%)
Feb 07, 2018 36.77 37.05 35.03 35.21 989,608 -0.20(-0.56%)
Feb 06, 2018 34.90 35.60 32.66 35.41 1,697,886 -0.54(-1.51%)
Feb 05, 2018 36.18 36.83 35.32 35.95 523,520 -0.70(-1.91%)
Feb 02, 2018 36.76 36.85 36.53 36.65 581,443 -0.40(-1.07%)
Feb 01, 2018 36.20 37.09 36.10 37.05 516,758 +0.69(+1.90%)
Jan 31, 2018 37.07 37.26 36.08 36.36 589,803 -0.45(-1.23%)
Jan 30, 2018 37.06 37.06 36.71 36.81 514,426 -0.74(-1.97%)
Jan 29, 2018 37.43 37.70 36.99 37.55 390,698 -0.13(-0.34%)
Jan 26, 2018 37.55 37.68 36.57 37.68 470,858 +0.40(+1.06%)
Jan 25, 2018 36.96 37.78 36.68 37.29 1,007,615 -1.43(-3.70%)
Jan 24, 2018 39.60 39.64 38.60 38.72 167,586 -0.82(-2.07%)
Jan 23, 2018 39.33 39.64 39.18 39.54 205,440 +0.19(+0.48%)
Jan 22, 2018 39.31 39.63 39.10 39.35 329,022 -0.12(-0.30%)
Jan 19, 2018 38.79 39.69 38.77 39.47 278,879 +0.81(+2.10%)
Jan 18, 2018 38.72 38.92 38.45 38.66 529,146 -0.11(-0.28%)
Jan 17, 2018 38.93 39.03 38.46 38.77 503,345 +0.26(+0.67%)
Jan 16, 2018 38.94 38.94 38.40 38.51 482,573 +0.01(+0.03%)
Jan 12, 2018 38.50 38.50 38.50 0 +0.02(+0.05%)
Jan 11, 2018 38.50 38.66 38.15 38.48 287,787 +0.07(+0.18%)
Jan 10, 2018 38.41 288,145 -0.50(-1.29%)
Jan 09, 2018 39.31 39.40 38.79 38.92 371,664 -0.37(-0.93%)
Jan 08, 2018 38.61 39.33 38.61 39.28 459,562 +0.60(+1.56%)
Jan 05, 2018 38.66 38.91 38.53 38.68 254,650 +0.18(+0.46%)
Jan 04, 2018 38.35 38.85 38.22 38.50 676,588 +0.42(+1.12%)
Jan 03, 2018 38.64 38.86 37.66 38.08 528,134 -0.47(-1.23%)
Jan 02, 2018 37.55 38.69 37.42 38.55 693,900 +1.16(+3.09%)
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%)
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.