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 (%)
Jun 28, 2019
5.380
5.390
5.230
5.290
646,600
-0.04(-0.75%)
Jun 27, 2019
5.220
5.455
5.220
5.330
1,067,549
+0.13(+2.50%)
Jun 26, 2019
5.120
5.295
5.120
5.200
815,629
+0.13(+2.56%)
Jun 25, 2019
5.110
5.180
5.060
5.070
569,669
-0.06(-1.17%)
Jun 24, 2019
5.180
5.230
5.065
5.130
608,075
-0.07(-1.35%)
Jun 21, 2019
5.230
5.280
5.100
5.200
599,400
-0.05(-0.95%)
Jun 20, 2019
5.360
5.370
5.200
5.250
529,192
+0.01(+0.19%)
Jun 19, 2019
5.140
5.280
5.140
5.240
497,913
+0.04(+0.77%)
Jun 18, 2019
4.980
5.260
4.930
5.200
1,008,156
+0.28(+5.69%)
Jun 17, 2019
5.100
5.250
4.900
4.920
1,390,760
-0.18(-3.53%)
Jun 14, 2019
5.380
5.380
5.090
5.100
668,600
-0.18(-3.41%)
Jun 13, 2019
4.900
5.280
4.900
5.280
2,511,023
+0.38(+7.76%)
Jun 12, 2019
5.060
5.100
4.810
4.900
1,906,053
-0.20(-3.92%)
Jun 11, 2019
4.880
5.197
4.790
5.100
3,412,222
+0.30(+6.25%)
Jun 10, 2019
4.750
4.870
4.750
4.800
333,168
+0.05(+1.05%)
Jun 07, 2019
4.690
4.810
4.638
4.750
302,600
+0.01(+0.21%)
Jun 06, 2019
4.740
4.810
4.580
4.740
614,641
+0.03(+0.64%)
Jun 05, 2019
4.850
4.905
4.640
4.710
449,120
-0.11(-2.28%)
Jun 04, 2019
4.620
4.860
4.620
4.820
383,192
+0.25(+5.47%)
Jun 03, 2019
4.400
4.575
4.350
4.570
375,027
+0.22(+5.06%)
May 31, 2019
4.420
4.440
4.290
4.350
520,000
-0.10(-2.25%)
May 30, 2019
4.580
4.710
4.450
4.450
310,529
-0.12(-2.63%)
May 29, 2019
4.440
4.600
4.420
4.570
208,481
+0.02(+0.44%)
May 28, 2019
4.570
4.600
4.490
4.550
390,794
-0.01(-0.22%)
May 24, 2019
4.550
4.590
4.450
4.560
326,100
+0.07(+1.56%)
May 23, 2019
4.710
4.770
4.460
4.490
695,779
-0.35(-7.23%)
May 22, 2019
4.720
4.880
4.710
4.840
393,142
+0.08(+1.68%)
May 21, 2019
4.610
4.960
4.550
4.760
330,038
+0.25(+5.54%)
May 20, 2019
4.510
4.540
4.360
4.510
1,013,388
-0.10(-2.17%)
May 17, 2019
4.950
5.020
4.550
4.610
760,900
-0.46(-9.07%)
May 16, 2019
5.060
5.150
5.010
5.070
818,751
+0.02(+0.40%)
May 15, 2019
5.000
5.070
4.890
5.050
833,350
+0.02(+0.40%)
May 14, 2019
4.820
5.150
4.820
5.030
515,870
+0.24(+5.01%)
May 13, 2019
5.360
5.360
4.780
4.790
666,821
-0.55(-10.30%)
May 10, 2019
5.000
5.350
4.940
5.340
495,600
+0.34(+6.80%)
May 09, 2019
5.400
5.410
4.940
5.000
1,346,567
-0.23(-4.40%)
May 08, 2019
5.500
5.600
5.200
5.230
698,901
-0.32(-5.77%)
May 07, 2019
5.800
5.840
5.400
5.550
861,707
-0.38(-6.41%)
May 06, 2019
5.950
6.140
5.840
5.930
502,915
-0.22(-3.58%)
May 03, 2019
5.850
6.190
5.810
6.150
758,900
+0.37(+6.40%)
May 02, 2019
5.730
5.815
5.490
5.780
424,722
+0.02(+0.35%)
May 01, 2019
6.060
6.150
5.735
5.760
508,851
-0.30(-4.95%)
Apr 30, 2019
6.100
6.210
6.000
6.060
451,891
-0.09(-1.46%)
Apr 29, 2019
6.340
6.350
6.060
6.150
639,252
-0.23(-3.61%)
Apr 26, 2019
6.140
6.430
6.020
6.380
738,600
+0.23(+3.74%)
Apr 25, 2019
6.490
6.520
6.060
6.150
604,544
-0.41(-6.25%)
Apr 24, 2019
6.800
6.855
6.410
6.560
662,079
-0.31(-4.51%)
Apr 23, 2019
7.030
7.040
6.820
6.870
467,036
-0.13(-1.86%)
Apr 22, 2019
7.110
7.240
7.000
7.000
941,245
-0.07(-0.99%)
Apr 18, 2019
7.200
7.210
6.950
7.070
1,155,300
+0.25(+3.67%)
Apr 17, 2019
6.900
6.960
6.794
6.820
847,605
-0.01(-0.15%)
Apr 16, 2019
6.550
6.870
6.480
6.830
513,606
+0.28(+4.27%)
Apr 15, 2019
6.710
6.920
6.530
6.550
482,078
-0.05(-0.76%)
Apr 12, 2019
6.390
6.760
6.390
6.600
307,500
+0.23(+3.61%)
Apr 11, 2019
6.360
6.810
6.310
6.370
1,152,289
+0.03(+0.47%)
Apr 10, 2019
5.820
6.440
5.730
6.340
2,690,375
+0.54(+9.31%)
Apr 09, 2019
5.940
5.940
5.720
5.800
772,884
-0.14(-2.36%)
Apr 08, 2019
5.910
6.030
5.820
5.940
226,460
+0.03(+0.51%)
Apr 05, 2019
6.150
6.190
5.820
5.910
362,000
-0.21(-3.43%)
Apr 04, 2019
6.000
6.200
5.990
6.120
416,706
+0.13(+2.17%)
Apr 03, 2019
5.850
6.160
5.840
5.990
475,832
+0.20(+3.45%)
Apr 02, 2019
5.700
5.895
5.540
5.790
899,514
+0.09(+1.58%)
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
.