Verso Corporation Historical Stock Prices

VRS 
$0.24
*  
unch
unch
Get VRS Alerts
*Delayed - data as of Sep. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.25  0.25  0.21  0.24 99,934
08/31/2015 0.2289 0.24 0.2 0.24 214,839
08/28/2015 0.2419 0.248 0.2289 0.2289 88,458
08/27/2015 0.2344 0.25 0.2296 0.24 81,374
08/26/2015 0.25 0.25 0.2301 0.2344 417,387
08/25/2015 0.25 0.2508 0.2201 0.2399 371,285
08/24/2015 0.3 0.3 0.24 0.25 222,853
08/21/2015 0.27 0.3 0.2301 0.3 206,676
08/20/2015 0.34 0.34 0.2711 0.2829 330,170
08/19/2015 0.37 0.37 0.31 0.33 64,186
08/18/2015 0.332 0.34 0.2901 0.305 120,992
08/17/2015 0.4 0.4 0.3 0.3324 121,350
08/14/2015 0.37 0.3899 0.34 0.35 194,891
08/13/2015 0.426 0.441 0.37 0.37 120,290
08/12/2015 0.42 0.4599 0.4 0.42 169,893
08/11/2015 0.56 0.56 0.3315 0.4 310,195
08/10/2015 0.3593 0.474 0.3293 0.4601 471,706
08/07/2015 0.32 0.3593 0.2919 0.3485 1,908,056
08/06/2015 0.4 0.42 0.2716 0.32 2,299,139
08/05/2015 0.3952 0.4199 0.3952 0.407 36,047
08/04/2015 0.42 0.4399 0.3952 0.3952 50,611
08/03/2015 0.42 0.45 0.42 0.42 61,260
07/31/2015 0.45 0.48 0.4266 0.44 137,895
07/30/2015 0.43 0.45 0.411 0.426 83,684
07/29/2015 0.44 0.44 0.43 0.43 25,526
07/28/2015 0.525 0.525 0.44 0.44 158,863
07/27/2015 0.532 0.56 0.5 0.5084 75,964
07/24/2015 0.576 0.615 0.5138 0.5255 101,099
07/23/2015 0.63 0.7 0.5515 0.5731 929,795
07/22/2015 0.575 0.62 0.5125 0.62 345,338
07/21/2015 0.71 0.71 0.552 0.58 188,974
07/20/2015 0.71 0.71 0.66 0.67 30,029
07/17/2015 0.65 0.68 0.65 0.6556 6,451
07/16/2015 0.65 0.7133 0.65 0.673 14,128
07/15/2015 0.685 0.74 0.685 0.7 92,104
07/14/2015 0.71 0.73 0.6751 0.72 26,298
07/13/2015 0.711 0.72 0.657 0.7043 33,621
07/10/2015 0.67 0.7379 0.64 0.7023 41,367
07/09/2015 0.62 0.72 0.62 0.6856 106,063
07/08/2015 0.63 0.7197 0.6075 0.6351 38,353
07/07/2015 0.58 0.6821 0.57 0.67 344,787
07/06/2015 0.65 0.6565 0.57 0.62 122,257
07/02/2015 0.667 0.6859 0.65 0.6563 40,075
07/01/2015 0.68 0.68 0.66 0.66 49,345
06/30/2015 0.74 0.74 0.65 0.66 137,149
06/29/2015 0.8 0.82 0.7 0.73 188,865
06/26/2015 0.78 0.839 0.77 0.8 188,092
06/25/2015 0.79 0.8 0.76 0.76 27,221
06/24/2015 0.78 0.78 0.76 0.76 127,160
06/23/2015 0.82 0.84 0.76 0.7778 90,400
06/22/2015 0.82 0.8407 0.81 0.8166 57,862
06/19/2015 0.88 0.9039 0.81 0.81 59,575
06/18/2015 0.87 0.9142 0.8325 0.88 100,787
06/17/2015 0.9 0.9 0.83 0.87 69,973
06/16/2015 0.89 0.93 0.8735 0.8735 96,811
06/15/2015 0.99 0.99 0.9 0.901 99,661
06/12/2015 0.98 0.98 0.95 0.97 4,990
06/11/2015 1 1 0.95 0.98 53,360
06/10/2015 0.96 1.0068 0.93 0.96 56,763
06/09/2015 0.999 1.02 0.96 0.97 70,218
06/08/2015 1 1.04 0.9407 0.97 137,455
06/05/2015 0.99 1.02 0.9501 0.9791 51,408
06/04/2015 0.95 1.02 0.86 1.01 217,379
06/03/2015 1.04 1.05 0.88 0.97 109,051
06/02/2015 1.09 1.09 1 1.06 279,366
06/01/2015 0.83 1.06 0.8201 1.01 480,565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?