Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
5.630
5.690
5.430
5.620
1,171,000
-0.01(-0.18%)
Mar 28, 2019
5.500
5.670
5.490
5.630
235,184
+0.14(+2.55%)
Mar 27, 2019
5.340
5.700
5.340
5.490
420,371
+0.18(+3.39%)
Mar 26, 2019
5.490
5.510
5.270
5.310
512,711
-0.15(-2.75%)
Mar 25, 2019
5.590
5.680
5.290
5.460
504,032
-0.21(-3.70%)
Mar 22, 2019
6.010
6.080
5.490
5.670
507,000
-0.44(-7.20%)
Mar 21, 2019
5.870
6.310
5.870
6.110
347,355
+0.19(+3.21%)
Mar 20, 2019
6.030
6.050
5.740
5.920
594,301
-0.06(-1.00%)
Mar 19, 2019
5.610
6.000
5.540
5.980
841,045
+0.45(+8.14%)
Mar 18, 2019
5.300
5.540
5.110
5.530
683,017
+0.21(+3.95%)
Mar 15, 2019
5.280
5.360
5.040
5.320
1,062,800
+0.08(+1.53%)
Mar 14, 2019
5.620
5.730
5.220
5.240
826,786
-0.44(-7.75%)
Mar 13, 2019
5.750
5.770
5.520
5.680
762,856
-0.05(-0.87%)
Mar 12, 2019
5.990
6.040
5.660
5.730
557,675
-0.16(-2.72%)
Mar 11, 2019
5.870
6.000
5.690
5.890
945,111
+0.03(+0.51%)
Mar 08, 2019
6.000
6.040
5.770
5.860
609,200
-0.23(-3.78%)
Mar 07, 2019
5.790
6.200
5.510
6.090
2,140,980
+0.25(+4.28%)
Mar 06, 2019
5.880
6.000
5.720
5.840
429,496
-0.10(-1.68%)
Mar 05, 2019
6.040
6.090
5.790
5.940
571,574
-0.10(-1.66%)
Mar 04, 2019
6.070
6.370
5.910
6.040
507,613
-0.01(-0.17%)
Mar 01, 2019
5.930
6.170
5.930
6.050
359,500
+0.16(+2.72%)
Feb 28, 2019
6.160
6.160
5.780
5.890
817,140
-0.25(-4.07%)
Feb 27, 2019
5.950
6.160
5.800
6.140
2,530,303
+0.16(+2.68%)
Feb 26, 2019
6.050
6.210
5.840
5.980
726,760
-0.17(-2.76%)
Feb 25, 2019
6.340
6.380
6.060
6.150
416,761
-0.10(-1.60%)
Feb 22, 2019
6.510
6.640
6.210
6.250
1,105,800
-0.15(-2.34%)
Feb 21, 2019
6.320
6.440
6.030
6.400
824,959
+0.10(+1.59%)
Feb 20, 2019
6.450
6.600
5.410
6.300
2,127,193
+0.36(+6.06%)
Feb 19, 2019
5.700
5.940
5.610
5.940
599,805
+0.23(+4.03%)
Feb 15, 2019
5.810
5.860
5.530
5.710
606,000
-0.16(-2.73%)
Feb 14, 2019
5.760
5.960
5.670
5.870
579,029
+0.12(+2.09%)
Feb 13, 2019
5.560
5.818
5.510
5.750
953,428
+0.23(+4.17%)
Feb 12, 2019
5.350
5.550
5.250
5.520
787,221
+0.27(+5.14%)
Feb 11, 2019
5.100
5.330
5.060
5.250
518,188
+0.14(+2.74%)
Feb 08, 2019
5.070
5.135
4.880
5.110
575,900
-0.01(-0.20%)
Feb 07, 2019
5.220
5.253
4.810
5.120
801,208
-0.16(-3.03%)
Feb 06, 2019
5.350
5.600
5.190
5.280
751,479
+0.26(+5.18%)
Feb 05, 2019
4.910
5.040
4.820
5.020
500,759
+0.14(+2.87%)
Feb 04, 2019
4.800
4.980
4.790
4.880
591,736
+0.09(+1.88%)
Feb 01, 2019
4.660
5.010
4.540
4.790
1,235,500
+0.14(+3.01%)
Jan 31, 2019
4.830
4.830
4.630
4.650
771,745
-0.14(-2.92%)
Jan 30, 2019
4.520
4.920
4.500
4.790
1,059,144
+0.31(+6.92%)
Jan 29, 2019
4.350
4.510
4.230
4.480
767,857
+0.14(+3.23%)
Jan 28, 2019
4.380
4.430
4.210
4.340
512,139
-0.10(-2.25%)
Jan 25, 2019
4.300
4.570
4.290
4.440
692,400
+0.19(+4.47%)
Jan 24, 2019
4.200
4.310
4.110
4.250
460,345
+0.05(+1.19%)
Jan 23, 2019
4.330
4.330
4.100
4.200
452,800
-0.10(-2.33%)
Jan 22, 2019
4.670
4.672
4.200
4.300
825,388
-0.37(-7.92%)
Jan 18, 2019
4.530
4.810
4.515
4.670
898,200
+0.17(+3.78%)
Jan 17, 2019
4.280
4.570
4.070
4.500
1,061,735
+0.21(+4.90%)
Jan 16, 2019
4.470
4.700
4.280
4.290
600,481
-0.19(-4.24%)
Jan 15, 2019
4.750
4.750
4.300
4.480
1,179,821
-0.30(-6.28%)
Jan 14, 2019
5.050
5.050
4.650
4.780
1,222,189
-0.35(-6.82%)
Jan 11, 2019
5.350
5.350
4.935
5.130
1,140,600
-0.22(-4.11%)
Jan 10, 2019
5.000
5.410
4.970
5.350
1,331,322
+0.31(+6.15%)
Jan 09, 2019
4.940
5.070
4.940
5.040
1,072,938
+0.13(+2.65%)
Jan 08, 2019
4.920
5.080
4.815
4.910
1,069,290
+0.15(+3.15%)
Jan 07, 2019
4.500
4.840
4.400
4.760
696,900
+0.26(+5.78%)
Jan 04, 2019
4.160
4.500
4.120
4.500
908,500
+0.41(+10.02%)
Jan 03, 2019
4.320
4.348
3.960
4.090
731,620
-0.28(-6.41%)
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
.