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 (%)
May 31, 2017 31.12 31.25 30.88 31.04 423,177 -0.05(-0.16%)
May 30, 2017 31.10 31.27 30.98 31.09 264,992 -0.11(-0.35%)
May 26, 2017 31.40 31.40 31.03 31.20 235,683 -0.28(-0.89%)
May 25, 2017 31.90 32.00 31.46 31.48 273,489 -0.16(-0.51%)
May 24, 2017 31.08 31.68 30.95 31.64 522,724 +0.75(+2.43%)
May 23, 2017 31.92 32.07 30.89 30.89 532,688 -0.92(-2.89%)
May 22, 2017 32.33 32.33 31.13 31.81 974,257 +1.46(+4.81%)
May 19, 2017 30.13 30.52 30.04 30.35 439,878 +0.30(+1.00%)
May 18, 2017 29.93 30.16 29.77 30.05 331,982 +0.06(+0.20%)
May 17, 2017 30.52 30.25 29.86 29.99 676,770 -0.53(-1.74%)
May 16, 2017 30.42 30.58 30.04 30.52 295,982 +0.19(+0.63%)
May 15, 2017 30.23 30.65 30.15 30.33 373,043 +0.08(+0.26%)
May 12, 2017 30.74 30.82 30.09 30.25 328,872 -0.62(-2.01%)
May 11, 2017 31.04 31.22 30.41 30.87 381,144 -0.13(-0.42%)
May 10, 2017 30.59 31.07 30.31 31.00 770,149 +0.50(+1.64%)
May 09, 2017 30.75 30.98 30.38 30.50 551,692 +0.00(+0.00%)
May 08, 2017 30.50 30.79 30.37 30.50 599,376 +0.09(+0.30%)
May 05, 2017 30.80 31.00 30.35 30.41 703,221 -0.33(-1.07%)
May 04, 2017 30.61 30.75 30.20 30.74 419,161 +0.23(+0.75%)
May 03, 2017 30.88 31.10 30.15 30.51 611,394 -0.30(-0.97%)
May 02, 2017 31.36 31.67 30.73 30.81 921,067 -0.80(-2.53%)
May 01, 2017 32.01 32.28 31.60 31.61 911,891 -0.41(-1.28%)
Apr 28, 2017 32.62 32.79 31.94 32.02 855,988 -0.68(-2.08%)
Apr 27, 2017 32.51 33.01 32.12 32.70 488,369 +0.20(+0.62%)
Apr 26, 2017 31.80 32.62 31.80 32.50 534,528 +0.54(+1.69%)
Apr 25, 2017 31.64 32.01 31.52 31.96 537,655 +0.51(+1.62%)
Apr 24, 2017 31.74 31.74 31.34 31.45 450,901 +0.34(+1.09%)
Apr 21, 2017 30.97 31.27 30.75 31.11 582,073 +0.02(+0.06%)
Apr 20, 2017 30.55 31.30 30.38 31.09 562,845 +0.74(+2.44%)
Apr 19, 2017 29.89 30.47 29.80 30.35 414,261 +0.56(+1.88%)
Apr 18, 2017 29.39 29.83 29.31 29.79 316,335 +0.25(+0.85%)
Apr 17, 2017 28.95 29.59 28.70 29.54 734,546 +0.63(+2.18%)
Apr 13, 2017 29.80 29.96 28.88 28.91 639,218 -0.90(-3.02%)
Apr 12, 2017 30.09 30.28 29.65 29.81 535,982 -0.52(-1.71%)
Apr 11, 2017 30.37 30.51 30.00 30.33 479,573 -0.07(-0.23%)
Apr 10, 2017 30.62 30.87 30.34 30.40 219,805 -0.17(-0.56%)
Apr 07, 2017 30.57 30.78 30.41 30.57 289,964 -0.14(-0.46%)
Apr 06, 2017 30.20 30.74 29.93 30.71 382,855 +0.67(+2.23%)
Apr 05, 2017 30.15 30.67 29.97 30.04 325,103 -0.02(-0.07%)
Apr 04, 2017 30.38 30.38 29.89 30.06 566,038 -0.18(-0.60%)
Apr 03, 2017 30.60 30.86 29.82 30.24 478,673 -0.36(-1.18%)
Mar 31, 2017 30.41 30.75 30.28 30.60 347,195 +0.12(+0.39%)
Mar 30, 2017 29.94 30.54 29.94 30.48 261,258 +0.49(+1.63%)
Mar 29, 2017 29.83 30.14 29.68 29.99 289,638 +0.06(+0.20%)
Mar 28, 2017 29.71 30.08 29.54 29.93 361,650 +0.03(+0.10%)
Mar 27, 2017 29.60 30.04 29.27 29.90 320,479 +0.03(+0.10%)
Mar 24, 2017 30.10 30.55 29.74 29.87 703,009 -0.07(-0.23%)
Mar 23, 2017 29.79 30.23 29.51 29.94 342,715 +0.10(+0.34%)
Mar 22, 2017 29.66 29.85 29.41 29.84 486,421 +0.15(+0.51%)
Mar 21, 2017 30.15 30.23 29.58 29.69 538,257 -0.31(-1.03%)
Mar 20, 2017 29.77 30.05 29.55 30.00 544,577 +0.16(+0.54%)
Mar 17, 2017 29.79 30.28 29.75 29.84 1,732,532 -0.11(-0.37%)
Mar 16, 2017 30.06 30.21 29.65 29.95 450,306 -0.19(-0.63%)
Mar 15, 2017 29.61 30.25 29.48 30.14 588,974 +0.63(+2.13%)
Mar 14, 2017 29.62 29.91 29.46 29.51 342,132 -0.32(-1.07%)
Mar 13, 2017 29.54 29.84 29.44 29.83 265,808 +0.29(+0.98%)
Mar 10, 2017 29.46 29.64 29.28 29.54 371,563 +0.30(+1.03%)
Mar 09, 2017 29.70 29.89 28.77 29.24 653,415 -0.57(-1.91%)
Mar 08, 2017 29.87 30.12 29.68 29.81 365,614 +0.04(+0.13%)
Mar 07, 2017 30.15 30.32 29.72 29.77 424,587 -0.38(-1.26%)
Mar 06, 2017 30.37 30.55 29.79 30.15 457,637 -0.47(-1.53%)
Mar 03, 2017 30.70 30.98 30.36 30.62 352,544 -0.21(-0.68%)
Mar 02, 2017 31.10 31.11 30.51 30.83 481,869 -0.34(-1.09%)
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.