Home > Quotes > VRS > Historical Prices

Verso Paper Corp. Historical Stock Prices

VRS 
$1.17
*  
0.03
  negative  
2.63%
Get VRS Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.135  1.1883  1.13  1.17 20,970
05/17/2013 1.2 1.2 1.14 1.14 2,400
05/16/2013 1.14 1.19 1.13 1.18 4,544
05/15/2013 1.18 1.21 1.15 1.15 16,765
05/14/2013 1.2 1.2 1.15 1.19 23,040
05/13/2013 1.27 1.27 1.2 1.2 26,992
05/10/2013 1.2799 1.2799 1.24 1.25 3,637
05/09/2013 1.36 1.37 1.2 1.24 40,634
05/08/2013 1.29 1.31 1.22 1.23 10,153
05/07/2013 1.26 1.3231 1.21 1.25 8,031
05/06/2013 1.25 1.39 1.17 1.27 21,222
05/03/2013 1.16 1.27 1.13 1.21 41,515
05/02/2013 1.19 1.205 1.14 1.15 3,500
05/01/2013 1.2 1.22 1.13 1.17 54,231
04/30/2013 1.18 1.21 1.12 1.21 11,704
04/29/2013 1.18 1.1801 1.17 1.17 3,107
04/26/2013 1.16 1.21 1.15 1.21 2,206
04/25/2013 1.21 1.21 1.12 1.19 35,761
04/24/2013 1.2 1.22 1.15 1.22 6,911
04/23/2013 1.17 1.2 1.13 1.2 7,588
04/22/2013 1.12 1.2 1.12 1.18 17,202
04/19/2013 1.12 1.23 1.12 1.13 28,316
04/18/2013 1.21 1.255 1.15 1.15 16,214
04/17/2013 1.18 1.219 1.15 1.19 7,456
04/16/2013 1.16 1.24 1.16 1.23 15,873
04/15/2013 1.24 1.24 1.13 1.17 27,085
04/12/2013 1.22 1.24 1.2 1.24 2,122
04/11/2013 1.29 1.36 1.2 1.21 4,177
04/10/2013 1.19 1.22 1.19 1.2 7,814
04/09/2013 1.154 1.2 1.12 1.15 5,250
04/08/2013 1.17 1.18 1.15 1.18 14,523
04/05/2013 1.25 1.25 1.12 1.12 35,752
04/04/2013 1.25 1.27 1.25 1.25 10,381
04/03/2013 1.27 1.28 1.22 1.22 2,080
04/02/2013 1.284 1.3 1.25 1.29 31,883
04/01/2013 1.31 1.36 1.25 1.27 27,713
03/28/2013 1.31 1.34 1.3 1.32 10,021
03/27/2013 1.27 1.3 1.25 1.3 2,686
03/26/2013 1.311 1.311 1.25 1.26 9,650
03/25/2013 1.33 1.34 1.25 1.32 43,211
03/22/2013 1.39 1.39 1.347 1.35 14,609
03/21/2013 1.33 1.4 1.33 1.34 7,069
03/20/2013 1.3 1.36 1.3 1.36 11,550
03/19/2013 1.28 1.3 1.251 1.3 22,804
03/18/2013 1.33 1.38 1.255 1.31 53,379
03/15/2013 1.44 1.44 1.22 1.35 122,539
03/14/2013 1.66 1.66 1.4 1.44 87,100
03/13/2013 1.49 1.68 1.48 1.6532 112,638
03/12/2013 1.58 1.6 1.37 1.52 134,828
03/11/2013 1.3 1.62 1.2701 1.5869 368,921
03/08/2013 1.26 1.311 1.25 1.3 65,031
03/07/2013 1.32 1.32 1.2 1.27 137,081
03/06/2013 1.19 1.3 1.16 1.29 116,322
03/05/2013 1.1 1.23 1.1 1.21 76,323
03/04/2013 1.06 1.1 1.06 1.1 57,835
03/01/2013 1.1 1.1081 1.01 1.05 42,298
02/28/2013 1.06 1.1 1.05 1.09 61,366
02/27/2013 1.07 1.08 1.05 1.05 14,366
02/26/2013 1 1.06 1 1.06 89,948
02/25/2013 0.99 1 0.98 0.98 21,774
02/22/2013 1 1.05 0.99 1.01 67,324
02/21/2013 1 1 0.99 0.99 5,240
02/20/2013 1.03 1.03 0.98 0.98 11,450
02/19/2013 1.066 1.07 0.989 1 125,552
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.