Verso Paper Corp. Historical Stock Prices

VRS 
$3.15
*  
0.03
0.96%
Get VRS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading VRS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    VRS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.18  3.20  3.03  3.15 83,230
07/30/2014 3.13 3.148 3.04 3.12 69,919
07/29/2014 3.14 3.27 3.1 3.12 283,103
07/28/2014 3.21 3.22 2.97 3.17 450,220
07/25/2014 3.5 3.82 3.17 3.2 1,945,397
07/24/2014 2.64 3.59 2.62 3.48 2,720,369
07/23/2014 2.58 2.68 2.57 2.64 1,229,408
07/22/2014 2.53 2.65 2.461 2.55 472,890
07/21/2014 2.47 2.53 2.41 2.5 36,416
07/18/2014 2.58 2.63 2.5 2.52 56,978
07/17/2014 2.396 2.58 2.33 2.57 139,933
07/16/2014 2.42 2.47 2.3 2.44 159,983
07/15/2014 2.52 2.63 2.38 2.39 247,293
07/14/2014 2.56 2.56 2.43 2.47 263,251
07/11/2014 2.66 2.66 2.48 2.5 354,874
07/10/2014 2.58 2.7 2.43 2.58 215,328
07/09/2014 2.72 2.7891 2.6201 2.67 82,434
07/08/2014 2.75 2.78 2.481 2.72 360,958
07/07/2014 2.76 2.9 2.76 2.81 362,486
07/03/2014 2.92 3.13 2.6501 2.75 1,211,528
07/02/2014 2.2 2.4001 2.11 2.29 185,120
07/01/2014 2.12 2.25 2.1 2.2 243,867
06/30/2014 1.97 2.12 1.96 2.1 449,912
06/27/2014 1.76 1.98 1.76 1.95 231,748
06/26/2014 1.66 1.79 1.6 1.79 190,278
06/25/2014 1.81 1.82 1.62 1.69 173,222
06/24/2014 1.94 1.96 1.81 1.81 79,817
06/23/2014 2.1 2.1 1.715 1.96 377,968
06/20/2014 1.88 1.99 1.8 1.99 205,483
06/19/2014 2.05 2.11 1.84 1.88 526,341
06/18/2014 2.45 2.45 1.96 2 831,683
06/17/2014 2.49 2.56 2.37 2.38 179,278
06/16/2014 2.477 2.54 2.475 2.48 24,746
06/13/2014 2.49 2.49 2.4 2.46 18,818
06/12/2014 2.44 2.455 2.37 2.45 30,530
06/11/2014 2.45 2.5 2.43 2.44 50,545
06/10/2014 2.47 2.53 2.45 2.46 69,297
06/09/2014 2.5 2.56 2.47 2.47 33,446
06/06/2014 2.48 2.58 2.48 2.5 30,590
06/05/2014 2.53 2.57 2.5 2.52 22,396
06/04/2014 2.44 2.57 2.43 2.48 47,250
06/03/2014 2.55 2.59 2.36 2.4 60,354
06/02/2014 2.52 2.74 2.41 2.49 101,824
05/30/2014 2.5 2.58 2.48 2.49 20,960
05/29/2014 2.61 2.65 2.48 2.48 84,787
05/28/2014 2.61 2.637 2.55 2.6 42,212
05/27/2014 2.5 2.64 2.5 2.61 56,260
05/23/2014 2.536 2.65 2.52 2.53 69,939
05/22/2014 2.49 2.5496 2.47 2.52 38,194
05/21/2014 2.47 2.52 2.43 2.44 46,890
05/20/2014 2.461 2.5 2.43 2.5 43,402
05/19/2014 2.43 2.49 2.41 2.44 166,353
05/16/2014 2.5 2.55 2.41 2.43 85,938
05/15/2014 2.57 2.59 2.49 2.55 47,635
05/14/2014 2.49 2.56 2.45 2.54 40,842
05/13/2014 2.57 2.57 2.46 2.48 59,467
05/12/2014 2.53 2.57 2.4738 2.48 34,169
05/09/2014 2.54 2.62 2.4701 2.48 94,586
05/08/2014 2.52 2.65 2.48 2.55 69,977
05/07/2014 2.49 2.58 2.44 2.52 88,052
05/06/2014 2.54 2.6 2.5 2.54 89,587
05/05/2014 2.56 2.85 2.56 2.57 128,418
05/02/2014 2.59 2.63 2.56 2.58 31,753
05/01/2014 2.74 2.74 2.59 2.6 126,129
04/30/2014 2.57 2.72 2.49 2.72 139,929
04/29/2014 2.48 2.57 2.48 2.56 35,131
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?