Verso Corporation Historical Stock Prices

VRS 
$1.79
*  
0.04
2.29%
Get VRS Alerts
*Delayed - data as of Mar. 30, 2015 12:14 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 27-DEC-2014 TO 27-MAR-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.
12:14  1.79  1.80  1.74  1.79 17,413
03/27/2015 1.78 1.8 1.72 1.75 65,320
03/26/2015 1.79 1.83 1.75 1.79 59,043
03/25/2015 1.83 1.91 1.75 1.78 154,709
03/24/2015 1.94 1.94 1.81 1.84 258,272
03/23/2015 1.88 1.96 1.79 1.96 208,033
03/20/2015 2.06 2.0899 1.82 1.84 674,260
03/19/2015 2.11 2.13 1.9 1.91 181,392
03/18/2015 2.09 2.11 2.01 2.1 69,097
03/17/2015 2.12 2.2 2.05 2.09 69,408
03/16/2015 2.33 2.33 2.09 2.09 110,136
03/13/2015 2.27 2.35 2.18 2.27 87,175
03/12/2015 2.24 2.42 2.24 2.32 111,713
03/11/2015 2.241 2.31 2.24 2.28 57,941
03/10/2015 2.3 2.355 2.21 2.26 87,140
03/09/2015 2.48 2.48 2.345 2.4 244,960
03/06/2015 2.2 2.41 2.2 2.35 215,721
03/05/2015 2.24 2.25 2.18 2.22 424,061
03/04/2015 2.25 2.25 2.15 2.24 214,513
03/03/2015 2.35 2.37 2.26 2.29 92,561
03/02/2015 2.35 2.41 2.29 2.31 490,390
02/27/2015 2.5 2.56 2.39 2.4 79,433
02/26/2015 2.58 2.58 2.48 2.49 82,409
02/25/2015 2.59 2.67 2.45 2.59 100,474
02/24/2015 2.19 2.76 2.15 2.62 1,354,814
02/23/2015 2.23 2.27 2.19 2.2 60,628
02/20/2015 2.2 2.25 2.19 2.25 279,340
02/19/2015 2.23 2.25 2.19 2.23 101,419
02/18/2015 2.17 2.27 2.15 2.27 14,724
02/17/2015 2.19 2.2499 2.16 2.2 36,252
02/13/2015 2.26 2.29 2.2 2.23 30,968
02/12/2015 2.245 2.29 2.18 2.23 56,506
02/11/2015 2.35 2.35 2.24 2.24 69,352
02/10/2015 2.39 2.39 2.25 2.34 99,848
02/09/2015 2.33 2.38 2.26 2.36 82,839
02/06/2015 2.22 2.28 2.15 2.28 232,200
02/05/2015 2.21 2.25 2.1 2.24 677,335
02/04/2015 2.15 2.215 2.15 2.2 97,351
02/03/2015 2.11 2.16 2.09 2.16 62,812
02/02/2015 2.15 2.188 1.9 2.13 124,330
01/30/2015 2.28 2.3203 2.08 2.1 91,637
01/29/2015 2.46 2.5 2.25 2.3 125,352
01/28/2015 2.56 2.56 2.43 2.5 41,075
01/27/2015 2.47 2.62 2.47 2.55 40,469
01/26/2015 2.67 2.67 2.43 2.58 265,277
01/23/2015 2.78 2.78 2.57 2.6 150,608
01/22/2015 2.86 2.92 2.75 2.8 117,558
01/21/2015 2.95 2.99 2.82 2.84 107,667
01/20/2015 3.01 3.14 2.79 2.96 378,526
01/16/2015 2.85 3.06 2.83 2.99 710,801
01/15/2015 2.92 2.93 2.85 2.85 278,467
01/14/2015 2.99 3.04 2.9 2.9 245,412
01/13/2015 3.16 3.21 2.97 3.02 153,770
01/12/2015 3.37 3.37 3.15 3.17 75,229
01/09/2015 3.31 3.42 3.14 3.35 120,407
01/08/2015 3.32 3.5 3.26 3.42 114,089
01/07/2015 3.29 3.41 3.15 3.37 185,048
01/06/2015 3.43 3.43 3.1 3.22 158,009
01/05/2015 3.48 3.48 3.26 3.37 96,669
01/02/2015 3.58 3.58 3.26 3.37 216,564
12/31/2014 3.2 3.75 3.18 3.43 1,023,420
12/30/2014 3.15 3.35 3.15 3.24 206,654
12/29/2014 3.11 3.2 3.07 3.12 37,281
*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?