Verso Paper Corp. Historical Stock Prices

VRS 
$3.2
*  
0.07
2.24%
Get VRS Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading VRS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.03  3.22  3  3.20 163,566
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
09/17/2014 3.15 3.24 3.15 3.23 23,962
09/16/2014 3.12 3.18 3.105 3.17 35,620
09/15/2014 3.2 3.2 3.09 3.17 94,027
09/12/2014 3.191 3.26 3.15 3.23 41,566
09/11/2014 3.25 3.25 3.12 3.17 52,316
09/10/2014 3.21 3.296 3.21 3.24 62,176
09/09/2014 3.15 3.24 3.15 3.24 328,360
09/08/2014 3.3 3.35 3.12 3.2 490,666
09/05/2014 3.33 3.4502 3.16 3.25 826,109
09/04/2014 3.19 3.35 3.19 3.31 510,710
09/03/2014 3.29 3.4301 3.19 3.23 340,097
09/02/2014 3.23 3.33 3.1 3.24 263,698
08/29/2014 3.21 3.3 3.17 3.25 102,037
08/28/2014 3.06 3.34 3.03 3.2 143,920
08/27/2014 3.13 3.16 3.08 3.13 9,799
08/26/2014 3.17 3.2 3.0599 3.12 51,410
08/25/2014 2.99 3.16 2.9708 3.15 45,164
08/22/2014 3.01 3.07 2.95 2.97 76,950
08/21/2014 3.12 3.16 3.02 3.06 78,622
08/20/2014 3.1 3.197 3 3.11 659,684
08/19/2014 3.08 3.16 2.95 3.12 186,786
08/18/2014 3 3.17 3 3.11 151,303
08/15/2014 3.19 3.32 2.97 3 191,899
08/14/2014 3.08 3.44 3.067 3.14 252,219
08/13/2014 3.18 3.21 3.08 3.12 96,138
08/12/2014 3.18 3.26 3.13 3.14 158,777
08/11/2014 3.21 3.33 3.13 3.17 204,134
08/08/2014 3.26 3.45 3.2 3.21 108,960
08/07/2014 3.2 3.29 3.16 3.29 193,141
08/06/2014 3.05 3.23 3.04 3.18 126,437
08/05/2014 3.02 3.19 3.01 3.09 68,064
08/04/2014 3.02 3.13 3 3.01 122,295
08/01/2014 3.1 3.14 2.95 3.08 149,328
07/31/2014 3.2 3.2 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
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?