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 30, 2018 35.10 35.43 34.61 34.81 723,837 -0.32(-0.90%)
Apr 27, 2018 35.60 35.60 34.98 35.12 982,418 -0.41(-1.14%)
Apr 26, 2018 34.83 35.70 34.82 35.53 587,573 +0.79(+2.28%)
Apr 25, 2018 34.47 34.84 34.04 34.74 841,945 +0.17(+0.49%)
Apr 24, 2018 34.58 34.85 34.20 34.57 1,752,781 +0.19(+0.55%)
Apr 23, 2018 34.98 34.98 34.13 34.38 522,981 -0.69(-1.97%)
Apr 20, 2018 35.55 35.92 34.99 35.07 621,531 -0.53(-1.50%)
Apr 19, 2018 37.33 37.34 35.47 35.61 974,934 -1.99(-5.29%)
Apr 18, 2018 38.17 38.36 37.21 37.60 311,414 -0.40(-1.04%)
Apr 17, 2018 37.78 38.11 37.66 37.99 540,650 +0.48(+1.29%)
Apr 16, 2018 37.38 37.55 37.03 37.51 193,387 +0.35(+0.93%)
Apr 13, 2018 37.43 37.44 36.82 37.16 292,357 -0.13(-0.34%)
Apr 12, 2018 37.09 37.33 36.81 37.29 279,310 +0.44(+1.18%)
Apr 11, 2018 36.68 37.01 36.32 36.85 427,266 +0.02(+0.05%)
Apr 10, 2018 36.55 36.99 36.16 36.84 570,914 +0.83(+2.31%)
Apr 09, 2018 36.32 36.73 35.93 36.00 352,692 -0.14(-0.38%)
Apr 06, 2018 36.30 36.63 35.79 36.14 572,425 -0.54(-1.48%)
Apr 05, 2018 36.95 37.18 36.59 36.69 1,247,679 -0.01(-0.03%)
Apr 04, 2018 36.06 36.79 36.06 36.70 705,310 +0.04(+0.11%)
Apr 03, 2018 36.52 36.73 36.11 36.66 719,898 +0.48(+1.34%)
Apr 02, 2018 37.19 37.27 35.91 36.17 625,010 -1.06(-2.84%)
Mar 29, 2018 37.23 37.23 37.23 0 +0.35(+0.94%)
Mar 28, 2018 37.51 37.51 36.73 36.88 541,752 -0.54(-1.45%)
Mar 27, 2018 39.38 39.54 37.24 37.43 454,006 -1.83(-4.66%)
Mar 26, 2018 38.54 39.69 38.53 39.26 668,417 +2.24(+6.04%)
Mar 23, 2018 37.79 38.00 36.97 37.02 563,197 -0.73(-1.94%)
Mar 22, 2018 39.00 39.00 37.74 37.76 425,611 -1.69(-4.29%)
Mar 21, 2018 38.59 39.49 38.59 39.45 542,747 +0.81(+2.10%)
Mar 20, 2018 38.89 39.26 38.59 38.64 256,641 -0.30(-0.76%)
Mar 19, 2018 38.97 39.05 38.47 38.93 425,906 -0.20(-0.51%)
Mar 16, 2018 38.82 39.26 38.67 39.13 605,462 +0.33(+0.84%)
Mar 15, 2018 39.00 39.27 38.65 38.80 284,510 -0.12(-0.30%)
Mar 14, 2018 39.15 39.23 38.67 38.92 239,523 -0.06(-0.15%)
Mar 13, 2018 39.65 39.82 38.84 38.98 227,869 -0.53(-1.35%)
Mar 12, 2018 39.51 39.82 39.28 39.52 304,486 +0.20(+0.50%)
Mar 09, 2018 38.91 39.49 38.81 39.32 546,767 +0.58(+1.51%)
Mar 08, 2018 38.97 38.97 38.48 38.73 343,320 -0.08(-0.20%)
Mar 07, 2018 38.97 38.81 429,605 +0.45(+1.16%)
Mar 06, 2018 37.92 38.37 37.80 38.37 496,968 +0.46(+1.20%)
Mar 05, 2018 37.19 38.08 37.03 37.91 468,789 +0.56(+1.51%)
Mar 02, 2018 36.60 37.45 36.37 37.35 440,565 +0.54(+1.48%)
Mar 01, 2018 36.55 37.10 36.11 36.81 512,097 +0.18(+0.49%)
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%)
Dec 01, 2017 37.76 37.79 36.63 36.83 1,088,467 -1.11(-2.92%)
Nov 30, 2017 38.36 38.62 37.88 37.94 582,599 -0.15(-0.39%)
Nov 29, 2017 39.38 39.38 37.55 38.09 427,660 -1.30(-3.31%)
Nov 28, 2017 39.02 39.43 39.02 39.39 264,435 +0.29(+0.73%)
Nov 27, 2017 39.27 39.43 38.86 39.10 368,494 -0.35(-0.88%)
Nov 24, 2017 39.47 39.88 39.36 39.45 79,335 +0.11(+0.28%)
Nov 22, 2017 39.94 40.06 39.23 39.34 308,378 -0.38(-0.95%)
Nov 21, 2017 38.51 39.88 38.51 39.72 468,474 +1.31(+3.42%)
Nov 20, 2017 38.73 39.05 38.35 38.40 433,265 +0.21(+0.54%)
Nov 17, 2017 38.17 38.56 37.81 38.20 615,487 +0.06(+0.16%)
Nov 16, 2017 38.07 38.74 37.98 38.14 613,237 +0.24(+0.63%)
Nov 15, 2017 37.62 38.09 37.20 37.90 332,871 -0.14(-0.36%)
Nov 14, 2017 38.50 38.70 37.74 38.04 407,247 -0.67(-1.74%)
Nov 13, 2017 38.51 39.21 38.39 38.71 447,052 +0.11(+0.28%)
Nov 10, 2017 39.83 40.10 38.50 38.60 635,242 -0.53(-1.36%)
Nov 09, 2017 41.49 42.03 38.80 39.13 886,869 -2.80(-6.68%)
Nov 08, 2017 41.30 42.17 41.30 41.94 570,123 +0.39(+0.95%)
Nov 07, 2017 41.49 41.61 40.84 41.54 429,943 -0.03(-0.07%)
Nov 06, 2017 40.96 41.73 40.90 41.57 342,829 +0.57(+1.40%)
Nov 03, 2017 40.33 41.01 40.21 41.00 209,775 +0.83(+2.06%)
Nov 02, 2017 40.55 40.59 40.01 40.17 458,347 -0.45(-1.12%)
Nov 01, 2017 41.67 41.94 40.35 40.62 548,122 -0.90(-2.16%)
Oct 31, 2017 40.76 41.53 40.31 41.52 417,456 +0.83(+2.04%)
Oct 30, 2017 40.75 40.77 40.25 40.69 283,155 -0.02(-0.05%)
Oct 27, 2017 40.55 40.76 40.15 40.71 356,728 +0.30(+0.73%)
Oct 26, 2017 39.63 40.55 39.37 40.42 377,261 +1.04(+2.63%)
Oct 25, 2017 39.39 39.64 38.91 39.38 391,568 -0.11(-0.28%)
Oct 24, 2017 39.21 39.74 39.03 39.49 279,992 +0.34(+0.86%)
Oct 23, 2017 39.13 39.33 38.89 39.15 235,275 -0.01(-0.03%)
Oct 20, 2017 38.87 39.18 38.78 39.16 187,217 +0.54(+1.41%)
Oct 19, 2017 38.84 38.91 38.35 38.62 296,291 -0.46(-1.19%)
Oct 18, 2017 39.05 39.28 38.99 39.08 285,782 +0.14(+0.35%)
Oct 17, 2017 38.97 39.20 38.90 38.95 230,412 +0.03(+0.08%)
Oct 16, 2017 39.59 39.92 38.91 38.92 541,241 -0.75(-1.89%)
Oct 13, 2017 39.07 39.68 39.00 39.67 443,366 +0.74(+1.90%)
Oct 12, 2017 38.50 38.99 38.42 38.93 437,684 +0.36(+0.92%)
Oct 11, 2017 38.36 39.01 38.27 38.57 314,557 +0.19(+0.49%)
Oct 10, 2017 38.64 37.99 38.38 530,582 +0.42(+1.12%)
Oct 09, 2017 38.15 38.37 37.72 37.96 327,734 -0.15(-0.39%)
Oct 06, 2017 37.71 38.11 37.50 38.11 831,838 +0.38(+1.02%)
Oct 05, 2017 38.03 38.36 37.58 37.72 744,959 -0.27(-0.70%)
Oct 04, 2017 39.01 39.18 37.96 37.99 866,539 -1.07(-2.73%)
Oct 03, 2017 38.83 39.14 38.53 39.06 417,789 +0.41(+1.07%)
Oct 02, 2017 38.36 38.92 38.24 38.64 667,251 +0.34(+0.88%)
Sep 29, 2017 38.13 38.67 38.10 38.31 704,720 +0.31(+0.81%)
Sep 28, 2017 37.32 38.03 37.21 38.00 347,953 +0.46(+1.24%)
Sep 27, 2017 37.06 37.57 36.78 37.54 492,532 +0.58(+1.58%)
Sep 26, 2017 37.49 38.07 36.94 36.95 681,950 -0.49(-1.32%)
Sep 25, 2017 37.27 37.51 37.19 37.45 339,407 +0.11(+0.29%)
Sep 22, 2017 36.87 37.37 36.70 37.34 315,157 +0.38(+1.04%)
Sep 21, 2017 37.42 37.48 36.80 36.95 237,166 -0.38(-1.03%)
Sep 20, 2017 37.22 37.45 37.01 37.34 589,252 +0.14(+0.37%)
Sep 19, 2017 37.82 37.82 37.17 37.20 437,990 -0.58(-1.54%)
Sep 18, 2017 37.51 37.88 37.48 37.78 478,920 +0.31(+0.82%)
Sep 15, 2017 37.52 37.73 37.28 37.48 742,162 +0.16(+0.42%)
Sep 14, 2017 37.29 37.72 37.22 37.32 248,407 -0.08(-0.21%)
Sep 13, 2017 37.00 37.50 36.88 37.40 393,581 +0.21(+0.56%)
Sep 12, 2017 37.01 37.40 36.90 37.19 238,005 +0.29(+0.78%)
Sep 11, 2017 36.95 37.38 36.52 36.90 370,314 +0.20(+0.54%)
Sep 08, 2017 36.65 36.86 36.40 36.71 277,902 +0.00(+0.00%)
Sep 07, 2017 36.71 36.87 36.45 36.71 259,421 +0.04(+0.11%)
Sep 06, 2017 36.61 36.92 36.42 36.67 377,593 +0.16(+0.43%)
Sep 05, 2017 36.83 36.99 36.11 36.51 270,828 -0.44(-1.20%)
Sep 01, 2017 36.31 37.01 36.28 36.95 312,421 +0.51(+1.41%)
Aug 31, 2017 35.71 36.74 35.56 36.44 474,693 +0.92(+2.58%)
Aug 30, 2017 35.28 35.58 35.06 35.52 286,635 +0.35(+0.98%)
Aug 29, 2017 34.79 35.38 34.59 35.18 354,789 +0.15(+0.42%)
Aug 28, 2017 35.16 35.36 34.95 35.03 311,908 -0.02(-0.06%)
Aug 25, 2017 35.47 35.48 34.89 35.05 160,884 -0.33(-0.92%)
Aug 24, 2017 35.34 35.51 34.89 35.37 229,192 +0.16(+0.45%)
Aug 23, 2017 34.60 35.34 34.56 35.22 242,165 +0.29(+0.82%)
Aug 22, 2017 34.53 34.99 34.49 34.93 354,583 +0.49(+1.43%)
Aug 21, 2017 34.66 34.75 34.13 34.44 400,904 -0.26(-0.74%)
Aug 18, 2017 34.06 35.04 34.04 34.69 265,086 +0.50(+1.47%)
Aug 17, 2017 34.62 34.87 33.99 34.19 488,073 -0.52(-1.51%)
Aug 16, 2017 34.61 34.97 34.52 34.71 320,359 +0.17(+0.49%)
Aug 15, 2017 34.94 34.99 34.36 34.55 455,623 -0.29(-0.82%)
Aug 14, 2017 35.13 35.35 34.64 34.83 527,488 +0.07(+0.20%)
Aug 11, 2017 34.09 35.03 33.92 34.76 353,609 +0.31(+0.89%)
Aug 10, 2017 35.02 35.33 34.42 34.46 288,325 -0.66(-1.88%)
Aug 09, 2017 35.32 35.46 34.94 35.12 369,713 -0.49(-1.39%)
Aug 08, 2017 35.74 35.82 35.47 35.61 418,890 -0.10(-0.28%)
Aug 07, 2017 35.47 35.94 35.36 35.71 370,474 +0.47(+1.34%)
Aug 04, 2017 35.39 35.50 34.99 35.24 224,253 -0.11(-0.31%)
Aug 03, 2017 35.84 35.84 35.01 35.34 342,008 -0.39(-1.10%)
Aug 02, 2017 36.31 36.41 35.37 35.74 595,733 -0.22(-0.60%)
Aug 01, 2017 36.66 36.85 35.14 35.96 875,865 +1.21(+3.49%)
Jul 31, 2017 34.84 35.03 34.59 34.74 329,426 -0.11(-0.31%)
Jul 28, 2017 34.62 34.87 34.50 34.85 173,928 +0.29(+0.83%)
Jul 27, 2017 34.85 35.26 34.12 34.57 250,209 -0.26(-0.74%)
Jul 26, 2017 35.78 35.78 34.74 34.82 312,753 -0.88(-2.46%)
Jul 25, 2017 35.43 35.93 35.14 35.70 912,272 +0.48(+1.37%)
Jul 24, 2017 35.09 35.32 34.73 35.22 609,411 +0.13(+0.37%)
Jul 21, 2017 34.86 35.13 34.43 35.09 469,108 +0.26(+0.74%)
Jul 20, 2017 34.72 35.04 34.43 34.83 577,990 +0.36(+1.06%)
Jul 19, 2017 33.50 34.55 33.50 34.47 471,901 +0.97(+2.88%)
Jul 18, 2017 33.46 33.58 33.07 33.50 459,463 +0.01(+0.03%)
Jul 17, 2017 33.27 33.51 33.01 33.49 513,484 +0.30(+0.89%)
Jul 14, 2017 32.71 33.33 32.58 33.20 301,016 +0.43(+1.32%)
Jul 13, 2017 32.84 32.93 32.62 32.76 277,878 -0.02(-0.06%)
Jul 12, 2017 31.89 32.86 31.89 32.78 640,194 +0.94(+2.94%)
Jul 11, 2017 31.73 31.93 31.46 31.85 260,467 +0.23(+0.72%)
Jul 10, 2017 31.84 31.84 31.38 31.62 435,674 +0.34(+1.10%)
Jul 07, 2017 31.03 31.32 30.91 31.28 485,568 +0.38(+1.24%)
Jul 06, 2017 31.87 31.99 30.89 30.89 900,198 -1.27(-3.95%)
Jul 05, 2017 32.13 32.34 31.87 32.16 303,246 -0.01(-0.03%)
Jul 03, 2017 32.14 32.36 32.07 32.17 225,153 +0.15(+0.46%)
Jun 30, 2017 32.01 32.27 31.89 32.02 460,454 +0.03(+0.09%)
Jun 29, 2017 32.32 32.44 31.60 32.00 579,949 -0.38(-1.19%)
Jun 28, 2017 32.26 32.77 32.17 32.38 343,238 +0.36(+1.14%)
Jun 27, 2017 32.15 32.16 31.80 32.01 651,893 -0.18(-0.55%)
Jun 26, 2017 33.40 33.51 32.16 32.19 592,360 -0.97(-2.91%)
Jun 23, 2017 32.03 33.30 32.03 33.16 3,785,159 +1.72(+5.49%)
Jun 22, 2017 31.18 31.72 31.02 31.43 624,590 +0.16(+0.50%)
Jun 21, 2017 31.17 31.39 31.00 31.28 527,146 +0.14(+0.44%)
Jun 20, 2017 31.27 31.38 30.99 31.14 576,555 -0.32(-1.00%)
Jun 19, 2017 31.05 31.48 31.04 31.45 651,570 +0.61(+1.98%)
Jun 16, 2017 30.36 30.87 30.28 30.84 645,663 +0.40(+1.33%)
Jun 15, 2017 30.22 30.54 30.12 30.44 546,079 -0.11(-0.35%)
Jun 14, 2017 31.27 31.27 30.32 30.55 536,561 -0.55(-1.77%)
Jun 13, 2017 30.92 31.12 30.64 31.10 384,863 +0.41(+1.35%)
Jun 12, 2017 30.75 30.95 30.52 30.68 495,834 -0.22(-0.70%)
Jun 09, 2017 32.10 32.13 30.62 30.90 570,112 -1.05(-3.30%)
Jun 08, 2017 31.83 32.04 31.65 31.96 258,521 +0.10(+0.31%)
Jun 07, 2017 31.89 31.95 31.76 31.86 263,551 -0.09(-0.28%)
Jun 06, 2017 32.04 32.41 31.79 31.95 366,421 -0.34(-1.07%)
Jun 05, 2017 31.74 32.52 31.66 32.29 481,439 +0.49(+1.55%)
Jun 02, 2017 31.46 31.95 31.40 31.80 385,542 +0.33(+1.03%)
Jun 01, 2017 30.73 31.48 30.58 31.47 333,255 +0.89(+2.90%)
May 31, 2017 30.66 30.79 30.43 30.59 429,456 -0.05(-0.16%)
May 30, 2017 30.65 30.81 30.53 30.64 268,924 -0.11(-0.35%)
May 26, 2017 30.94 30.94 30.58 30.74 239,180 -0.28(-0.89%)
May 25, 2017 31.43 31.53 31.00 31.02 277,547 -0.16(-0.51%)
May 24, 2017 30.63 31.22 30.50 31.18 530,480 +0.74(+2.43%)
May 23, 2017 31.45 31.60 30.44 30.44 540,592 -0.91(-2.89%)
May 22, 2017 31.86 31.86 30.67 31.34 988,714 +1.44(+4.81%)
May 19, 2017 29.69 30.07 29.60 29.91 446,405 +0.30(+1.00%)
May 18, 2017 29.49 29.72 29.34 29.61 336,908 +0.06(+0.20%)
May 17, 2017 30.07 29.81 29.42 29.55 686,812 -0.52(-1.74%)
May 16, 2017 29.98 30.13 29.60 30.07 300,374 +0.19(+0.63%)
May 15, 2017 29.79 30.20 29.71 29.89 378,578 +0.08(+0.26%)
May 12, 2017 30.29 30.37 29.65 29.81 333,752 -0.61(-2.01%)
May 11, 2017 30.59 30.76 29.97 30.42 386,799 -0.13(-0.42%)
May 10, 2017 30.14 30.62 29.87 30.55 781,577 +0.49(+1.64%)
May 09, 2017 30.30 30.53 29.94 30.05 559,878 +0.00(+0.00%)
May 08, 2017 30.05 30.34 29.93 30.05 608,270 +0.09(+0.30%)
May 05, 2017 30.35 30.55 29.91 29.97 713,656 -0.33(-1.07%)
May 04, 2017 30.16 30.30 29.76 30.29 425,381 +0.23(+0.75%)
May 03, 2017 30.43 30.65 29.71 30.06 620,466 -0.30(-0.97%)
May 02, 2017 30.90 31.21 30.28 30.36 934,734 -0.79(-2.53%)
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.