Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.410 1.480 1.310 1.310 890,600 -0.14(-9.66%)
May 28, 2020 1.390 1.530 1.350 1.450 335,578 +0.06(+4.32%)
May 27, 2020 1.480 1.526 1.350 1.390 422,015 -0.07(-4.79%)
May 26, 2020 1.530 1.570 1.440 1.460 323,461 +0.05(+3.55%)
May 22, 2020 1.430 1.430 1.310 1.410 193,000 -0.02(-1.40%)
May 21, 2020 1.400 1.470 1.350 1.430 219,943 -0.02(-1.38%)
May 20, 2020 1.430 1.490 1.410 1.450 181,263 +0.03(+2.11%)
May 19, 2020 1.420 1.490 1.320 1.420 418,374 +0.02(+1.43%)
May 18, 2020 1.390 1.420 1.310 1.400 529,795 +0.13(+10.24%)
May 15, 2020 1.290 1.330 1.220 1.270 267,700 -0.03(-2.31%)
May 14, 2020 1.170 1.405 1.160 1.300 673,536 +0.08(+6.56%)
May 13, 2020 1.280 1.280 1.150 1.220 549,644 -0.06(-4.69%)
May 12, 2020 1.320 1.350 1.270 1.280 193,772 -0.03(-2.29%)
May 11, 2020 1.380 1.400 1.260 1.310 330,732 -0.09(-6.43%)
May 08, 2020 1.280 1.450 1.270 1.400 391,000 +0.13(+10.24%)
May 07, 2020 1.340 1.440 1.230 1.270 622,362 -0.12(-8.63%)
May 06, 2020 1.420 1.590 1.370 1.390 1,389,443 +0.12(+9.45%)
May 05, 2020 1.230 1.350 1.207 1.270 224,808 +0.07(+5.83%)
May 04, 2020 1.240 1.250 1.140 1.200 319,061 -0.02(-1.64%)
May 01, 2020 1.250 1.340 1.210 1.220 480,600 -0.05(-3.94%)
Apr 30, 2020 1.450 1.480 1.270 1.270 632,423 -0.19(-13.01%)
Apr 29, 2020 1.380 1.500 1.250 1.460 1,697,498 +0.23(+18.70%)
Apr 28, 2020 1.280 1.290 1.210 1.230 570,532 -0.02(-1.60%)
Apr 27, 2020 1.250 1.270 1.160 1.250 419,203 +0.07(+5.93%)
Apr 24, 2020 1.340 1.350 1.160 1.180 268,300 -0.09(-7.09%)
Apr 23, 2020 1.200 1.270 1.162 1.270 453,883 +0.11(+9.48%)
Apr 22, 2020 1.250 1.260 1.120 1.160 532,935 -0.04(-3.33%)
Apr 21, 2020 1.260 1.270 1.190 1.200 348,223 -0.07(-5.51%)
Apr 20, 2020 1.350 1.350 1.230 1.270 276,683 -0.12(-8.63%)
Apr 17, 2020 1.320 1.490 1.290 1.390 1,005,000 +0.19(+15.83%)
Apr 16, 2020 1.390 1.390 1.180 1.200 326,738 -0.06(-4.76%)
Apr 15, 2020 1.400 1.400 1.260 1.260 359,443 -0.20(-13.70%)
Apr 14, 2020 1.520 1.630 1.430 1.460 334,287 -0.05(-3.31%)
Apr 13, 2020 1.660 1.690 1.440 1.510 382,659 -0.17(-10.12%)
Apr 09, 2020 1.380 1.690 1.363 1.680 1,354,400 +0.33(+24.44%)
Apr 08, 2020 1.320 1.350 1.310 1.350 397,957 +0.04(+3.05%)
Apr 07, 2020 1.600 1.650 1.200 1.310 578,757 -0.17(-11.49%)
Apr 06, 2020 1.430 1.635 1.400 1.480 518,011 +0.09(+6.47%)
Apr 03, 2020 1.300 1.488 1.300 1.390 536,800 +0.10(+7.75%)
Apr 02, 2020 1.500 1.520 1.290 1.290 353,880 -0.19(-12.84%)
Apr 01, 2020 1.680 1.710 1.455 1.480 506,829 -0.24(-13.95%)
Mar 31, 2020 1.720 1.810 1.690 1.720 1,066,553 +0.00(+0.00%)
Mar 30, 2020 1.770 1.900 1.700 1.720 221,909 -0.08(-4.44%)
Mar 27, 2020 1.930 1.960 1.790 1.800 274,000 -0.24(-11.76%)
Mar 26, 2020 2.010 2.140 1.900 2.040 208,798 +0.06(+3.03%)
Mar 25, 2020 1.730 2.100 1.680 1.980 483,575 +0.27(+15.79%)
Mar 24, 2020 1.920 1.950 1.640 1.710 641,210 -0.08(-4.47%)
Mar 23, 2020 1.910 1.980 1.780 1.790 195,016 -0.08(-4.28%)
Mar 20, 2020 2.090 2.116 1.850 1.870 373,900 -0.19(-9.22%)
Mar 19, 2020 1.870 2.120 1.830 2.060 282,033 +0.14(+7.29%)
Mar 18, 2020 2.000 2.160 1.780 1.920 584,783 -0.23(-10.70%)
Mar 17, 2020 1.930 2.330 1.850 2.150 462,937 +0.28(+14.97%)
Mar 16, 2020 2.000 2.050 1.750 1.870 505,333 -0.15(-7.43%)
Mar 13, 2020 1.940 2.060 1.850 2.020 544,600 +0.18(+9.78%)
Mar 12, 2020 1.910 1.990 1.800 1.840 814,449 -0.23(-11.11%)
Mar 11, 2020 2.220 2.320 2.030 2.070 227,363 -0.31(-13.03%)
Mar 10, 2020 2.120 2.430 2.070 2.380 572,325 +0.37(+18.41%)
Mar 09, 2020 2.330 2.390 2.000 2.010 390,547 -0.47(-18.95%)
Mar 06, 2020 2.510 2.675 2.460 2.480 253,100 -0.16(-6.06%)
Mar 05, 2020 2.650 2.820 2.560 2.640 254,523 -0.16(-5.71%)
Mar 04, 2020 2.760 2.830 2.640 2.800 186,178 +0.14(+5.26%)
Mar 03, 2020 2.600 2.900 2.570 2.660 451,021 +0.09(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.