Verso Paper Corp. Historical Stock Prices

VRS 
$3.08
*  
0.04
1.32%
Get VRS Alerts
*Delayed - data as of Dec. 19, 2014 15:07 ET  -  Find a broker to begin trading VRS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    VRS Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:07  3.04  3.12  3.03  3.08 70,215
12/18/2014 3.15 3.18 3.04 3.04 109,465
12/17/2014 3.01 3.19 2.97 3.13 253,552
12/16/2014 3.13 3.1305 2.98 2.98 109,678
12/15/2014 3.12 3.12 3.02 3.08 53,093
12/12/2014 3.01 3.09 3.01 3.05 53,394
12/11/2014 3.03 3.195 2.97 3.02 25,351
12/10/2014 3.22 3.2299 3.03 3.05 61,112
12/09/2014 3 3.2 2.98 3.18 77,723
12/08/2014 3.06 3.1 2.92 3.05 60,061
12/05/2014 3.07 3.13 3 3 20,785
12/04/2014 3.06 3.11 2.99 3.01 56,632
12/03/2014 3.09 3.17 3.04 3.04 15,774
12/02/2014 3.07 3.0901 2.98 3.03 37,069
12/01/2014 3.19 3.19 3.03 3.07 63,824
11/28/2014 2.98 3.08 2.98 3.08 4,203
11/26/2014 3.03 3.19 3 3.02 72,558
11/25/2014 3.12 3.17 3 3.07 23,650
11/24/2014 3.07 3.15 3.06 3.14 9,265
11/21/2014 3.07 3.11 2.98 3.09 54,263
11/20/2014 3.03 3.0599 3.03 3.05 6,807
11/19/2014 3.05 3.1 3 3.02 38,724
11/18/2014 3.1 3.12 3 3 30,353
11/17/2014 3.0295 3.12 3.0295 3.06 67,685
11/14/2014 3.1 3.1 2.98 3.01 24,085
11/13/2014 3.14 3.16 2.98 3.08 78,940
11/12/2014 3.13 3.25 3.07 3.18 204,634
11/11/2014 2.99 3.1 2.941 3.09 53,651
11/10/2014 2.78 2.99 2.78 2.96 22,296
11/07/2014 3.05 3.14 2.75 2.75 85,823
11/06/2014 3.018 3.02 2.92 3 26,848
11/05/2014 2.93 3.01 2.9 2.96 36,143
11/04/2014 2.966 2.9849 2.86 2.9 40,297
11/03/2014 2.85 3.04 2.78 2.96 79,110
10/31/2014 2.65 3.05 2.65 2.9 295,899
10/30/2014 2.52 2.54 2.44 2.48 17,717
10/29/2014 2.5 2.505 2.43 2.48 29,867
10/28/2014 2.34 2.48 2.34 2.48 33,256
10/27/2014 2.51 2.54 2.18 2.39 197,574
10/24/2014 2.44 2.51 2.4 2.5 43,400
10/23/2014 2.34 2.59 2.34 2.48 47,375
10/22/2014 2.641 2.675 2.34 2.34 38,994
10/21/2014 2.46 2.74 2.45 2.59 41,454
10/20/2014 2.49 2.58 2.46 2.47 78,477
10/17/2014 2.539 2.63 2.4732 2.5 94,390
10/16/2014 2.31 2.54 2.31 2.5 58,879
10/15/2014 2.55 2.55 2.23 2.35 93,205
10/14/2014 2.8 2.87 2.39 2.44 65,444
10/13/2014 2.58 2.76 2.47 2.75 50,754
10/10/2014 2.43 2.59 2.358 2.59 284,206
10/09/2014 2.63 2.81 2.37 2.5 162,571
10/08/2014 2.68 2.7 2.56 2.65 90,196
10/07/2014 2.84 2.84 2.7 2.72 124,900
10/06/2014 2.97 2.99 2.8401 2.86 135,737
10/03/2014 2.99 3.02 2.96 2.97 115,555
10/02/2014 3.04 3.06 2.95 2.96 203,444
10/01/2014 3.18 3.18 3.1038 3.13 336,670
09/30/2014 3.07 3.22 3 3.2 163,566
09/29/2014 3.3 3.31 3.011 3.13 230,138
09/26/2014 3.17 3.39 3.12 3.39 194,110
09/25/2014 3.13 3.195 3.09 3.15 144,700
09/24/2014 3.15 3.25 3.13 3.13 367,251
09/23/2014 3.1 3.19 3.06 3.18 96,297
09/22/2014 3.17 3.17 3.06 3.13 215,804
09/19/2014 3.19 3.19 3.06 3.13 75,065
09/18/2014 3.28 3.28 3.13 3.22 58,539
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?