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 (%)
Jul 29, 2022 1.750 1.771 1.720 1.720 202,375 -0.03(-1.71%)
Jul 28, 2022 1.760 1.870 1.730 1.750 195,257 -0.01(-0.57%)
Jul 27, 2022 1.800 1.800 1.700 1.760 380,509 +0.04(+2.33%)
Jul 26, 2022 1.910 1.910 1.690 1.720 366,186 +0.01(+0.58%)
Jul 25, 2022 1.840 1.860 1.680 1.710 332,427 -0.11(-6.04%)
Jul 22, 2022 1.900 1.900 1.810 1.820 82,510 -0.07(-3.70%)
Jul 21, 2022 1.900 1.945 1.880 1.890 66,473 -0.04(-2.07%)
Jul 20, 2022 1.890 1.940 1.860 1.930 62,974 +0.03(+1.58%)
Jul 19, 2022 1.870 1.990 1.870 1.900 108,744 +0.03(+1.60%)
Jul 18, 2022 1.750 1.900 1.750 1.870 151,042 +0.17(+10.00%)
Jul 15, 2022 1.650 1.710 1.630 1.700 260,413 +0.04(+2.41%)
Jul 14, 2022 1.710 1.710 1.650 1.660 244,962 -0.05(-2.92%)
Jul 13, 2022 1.760 1.830 1.710 1.710 121,046 -0.07(-3.93%)
Jul 12, 2022 1.770 1.820 1.760 1.780 60,705 +0.00(+0.00%)
Jul 11, 2022 1.810 1.840 1.770 1.780 222,509 +0.01(+0.56%)
Jul 08, 2022 2.000 2.000 1.770 1.770 472,697 -0.23(-11.50%)
Jul 07, 2022 1.920 2.018 1.920 2.000 91,410 +0.09(+4.71%)
Jul 06, 2022 2.040 2.050 1.900 1.910 147,843 -0.12(-5.91%)
Jul 05, 2022 2.100 2.115 2.000 2.030 168,159 -0.13(-6.02%)
Jul 01, 2022 2.050 2.170 2.010 2.160 119,421 +0.08(+3.85%)
Jun 30, 2022 2.050 2.170 2.010 2.080 162,785 -0.03(-1.42%)
Jun 29, 2022 2.120 2.155 2.010 2.110 145,040 -0.02(-0.94%)
Jun 28, 2022 2.200 2.220 2.060 2.130 79,556 +0.01(+0.47%)
Jun 27, 2022 2.170 2.180 2.100 2.120 62,895 -0.05(-2.30%)
Jun 24, 2022 2.100 2.280 2.100 2.170 193,733 +0.07(+3.33%)
Jun 23, 2022 2.400 2.400 2.020 2.100 184,485 -0.08(-3.67%)
Jun 22, 2022 2.130 2.230 2.110 2.180 213,514 +0.04(+1.87%)
Jun 21, 2022 2.060 2.140 2.030 2.140 210,659 +0.13(+6.47%)
Jun 17, 2022 2.060 2.075 1.960 2.010 409,207 -0.05(-2.43%)
Jun 16, 2022 2.190 2.270 2.020 2.060 378,440 -0.19(-8.44%)
Jun 15, 2022 2.400 2.410 2.240 2.250 324,006 -0.15(-6.25%)
Jun 14, 2022 2.460 2.470 2.360 2.400 212,311 +0.05(+2.13%)
Jun 13, 2022 2.500 2.500 2.305 2.350 460,008 -0.23(-8.91%)
Jun 10, 2022 2.690 2.690 2.470 2.580 425,632 -0.08(-3.01%)
Jun 09, 2022 2.610 2.750 2.530 2.660 321,870 +0.06(+2.31%)
Jun 08, 2022 2.550 2.680 2.535 2.600 128,826 +0.09(+3.59%)
Jun 07, 2022 2.600 2.610 2.510 2.510 229,843 -0.10(-3.83%)
Jun 06, 2022 2.570 2.660 2.540 2.610 424,789 +0.08(+3.16%)
Jun 03, 2022 2.660 2.752 2.420 2.530 444,114 -0.13(-4.89%)
Jun 02, 2022 2.590 2.780 2.540 2.660 341,516 +0.08(+3.10%)
Jun 01, 2022 2.560 2.700 2.520 2.580 497,773 +0.04(+1.57%)
May 31, 2022 2.550 2.730 2.450 2.540 852,354 +0.26(+11.40%)
May 27, 2022 2.130 2.400 2.130 2.280 433,820 +0.12(+5.56%)
May 26, 2022 1.930 2.250 1.922 2.160 10,595,284 +0.24(+12.50%)
May 25, 2022 1.810 1.990 1.810 1.920 100,730 +0.05(+2.67%)
May 24, 2022 1.850 1.890 1.800 1.870 164,762 +0.02(+1.08%)
May 23, 2022 1.840 1.880 1.800 1.850 105,287 +0.04(+2.21%)
May 20, 2022 1.810 1.840 1.710 1.810 219,434 +0.02(+1.12%)
May 19, 2022 1.730 1.820 1.730 1.790 60,554 +0.03(+1.70%)
May 18, 2022 1.850 1.885 1.740 1.760 123,769 -0.11(-5.88%)
May 17, 2022 1.900 1.910 1.860 1.870 106,099 +0.02(+1.08%)
May 16, 2022 1.870 1.880 1.830 1.850 76,597 -0.02(-1.07%)
May 13, 2022 1.850 1.880 1.790 1.870 199,048 +0.07(+3.89%)
May 12, 2022 1.730 1.850 1.690 1.800 177,555 +0.07(+4.05%)
May 11, 2022 1.810 1.880 1.720 1.730 101,482 -0.13(-6.99%)
May 10, 2022 1.860 1.870 1.760 1.860 114,008 +0.03(+1.64%)
May 09, 2022 1.910 1.910 1.720 1.830 295,694 -0.12(-6.15%)
May 06, 2022 1.940 1.990 1.870 1.950 110,466 -0.03(-1.52%)
May 05, 2022 2.020 2.090 1.940 1.980 175,121 -0.07(-3.41%)
May 04, 2022 2.170 2.190 1.930 2.050 817,618 +0.05(+2.50%)
May 03, 2022 1.980 2.050 1.930 2.000 284,753 +0.06(+3.09%)
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.