Verso Corporation Historical Stock Prices

VRS 
$0.66
*  
unch
unch
Get VRS Alerts
*Delayed - data as of Jul. 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: 1 Year, From 30-JUN-2014 TO 30-JUN-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  0.6695  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
05/29/2015 0.81 0.84 0.75 0.81 130,668
05/28/2015 0.9 0.9 0.73 0.78 392,410
05/27/2015 0.85 0.8799 0.78 0.782 200,773
05/26/2015 0.92 0.942 0.86 0.86 89,960
05/22/2015 0.96 0.99 0.89 0.9 378,938
05/21/2015 1.05 1.05 0.95 0.95 98,012
05/20/2015 1.08 1.1 0.96 1.05 178,193
05/19/2015 1.27 1.285 1.08 1.08 140,176
05/18/2015 1.31 1.39 1.245 1.25 301,509
05/15/2015 1.34 1.35 1.29 1.31 27,906
05/14/2015 1.26 1.4 1.26 1.31 78,830
05/13/2015 1.29 1.31 1.26 1.26 14,949
05/12/2015 1.36 1.36 1.28 1.3 52,889
05/11/2015 1.34 1.36 1.26 1.34 86,303
05/08/2015 1.3643 1.3643 1.32 1.36 28,156
05/07/2015 1.31 1.37 1.28 1.37 72,811
05/06/2015 1.4 1.4 1.31 1.33 102,626
05/05/2015 1.35 1.4 1.31 1.39 100,061
05/04/2015 1.39 1.4 1.31 1.34 383,974
05/01/2015 1.4 1.4 1.33 1.4 58,107
04/30/2015 1.34 1.42 1.25 1.4 235,046
04/29/2015 1.27 1.36 1.27 1.35 62,736
04/28/2015 1.32 1.3399 1.27 1.3 171,714
04/27/2015 1.34 1.4 1.32 1.32 173,608
04/24/2015 1.42 1.465 1.31 1.33 421,822
04/23/2015 1.3 1.47 1.3 1.4 240,998
04/22/2015 1.4 1.4 1.3 1.33 309,261
04/21/2015 1.46 1.49 1.38 1.38 360,328
04/20/2015 1.37 1.53 1.31 1.45 2,426,769
04/17/2015 1.42 1.46 1.34 1.36 279,008
04/16/2015 1.47 1.5 1.41 1.45 181,143
04/15/2015 1.48 1.54 1.41 1.51 650,615
04/14/2015 1.58 1.62 1.41 1.52 690,152
04/13/2015 1.5 1.58 1.47 1.58 215,866
04/10/2015 1.49 1.53 1.47 1.5 36,442
04/09/2015 1.47 1.535 1.47 1.5 122,707
04/08/2015 1.56 1.56 1.47 1.5 117,846
04/07/2015 1.67 1.7 1.53 1.55 169,549
04/06/2015 1.72 1.74 1.65 1.66 100,683
04/02/2015 1.76 1.78 1.72 1.75 103,830
04/01/2015 1.79 1.79 1.72 1.74 85,506
03/31/2015 1.76 1.8 1.76 1.8 24,619
03/30/2015 1.77 1.81 1.74 1.78 47,236
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
12/26/2014 3.09 3.14 3.04 3.07 24,378
12/24/2014 3.07 3.14 3.04 3.04 23,788
12/23/2014 3.1 3.15 3.01 3.1 78,865
12/22/2014 2.98 3.18 2.95 3.04 139,251
12/19/2014 3.03 3.12 2.94 2.94 256,305
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
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
*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?