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
)
N/A
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 (%)
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
.