VRS - Verso Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.5812.0211.5811.9711.97546,800
Sep 19, 201911.5311.6911.4511.6311.63252,000
Sep 18, 201911.4211.6011.0511.5711.57446,600
Sep 17, 201911.5211.5211.0711.4411.44276,700
Sep 16, 201911.6011.8111.4911.5811.58315,400
Sep 13, 201911.3711.9411.3711.6411.64329,600
Sep 12, 201911.4811.5011.0811.2311.23295,800
Sep 11, 201911.3211.6211.0611.5311.53510,200
Sep 10, 201910.4011.2610.3211.2311.23888,600
Sep 09, 201910.2810.5810.2810.4310.43239,300
Sep 06, 201910.3610.5010.2210.2410.24189,200
Sep 05, 201910.2510.7010.1510.4210.42331,300
Sep 04, 201910.0310.219.9610.0510.05185,500
Sep 03, 201910.1410.159.789.909.90247,700
Aug 30, 201910.5110.5910.0910.2110.21195,300
Aug 29, 201910.3610.5510.1310.4410.44247,500
Aug 28, 20199.9210.369.8210.2510.25554,700
Aug 27, 201910.1010.109.689.949.94491,000
Aug 26, 201910.0410.229.9110.0210.02270,400
Aug 23, 201910.1110.149.619.929.92613,200
Aug 22, 201910.3010.5310.1610.2310.23347,500
Aug 21, 201910.5010.5210.2110.2710.27501,400
Aug 20, 201910.8510.8910.4210.4810.48515,900
Aug 19, 201911.3711.5910.9510.9910.99410,000
Aug 16, 201911.0211.2610.8811.2311.23671,300
Aug 15, 201911.3311.3310.9410.9510.95377,400
Aug 14, 201911.4911.5711.1811.3511.35381,900
Aug 13, 201911.6411.8311.5111.6411.64442,100
Aug 12, 201912.0812.0811.6211.6311.63422,700
Aug 09, 201912.9813.1212.1112.2112.21374,700
Aug 08, 201912.1013.6112.0113.0013.00403,500
Aug 07, 201913.5913.7313.3713.5513.55363,600
Aug 06, 201914.0414.1613.4213.8213.82341,600
Aug 05, 201914.1914.3913.9414.1414.14261,600
Aug 02, 201915.2715.3614.2214.4114.41420,800
Aug 01, 201916.2316.3215.2615.4115.41259,400
Jul 31, 201916.9117.0316.1716.1816.18292,200
Jul 30, 201916.3417.1016.2416.9616.96160,900
Jul 29, 201916.9817.0616.4416.5716.57200,300
Jul 26, 201916.9117.1116.7517.0317.03190,300
Jul 25, 201917.5317.7216.8216.8516.85199,400
Jul 24, 201916.8117.5716.8117.5017.50291,700
Jul 23, 201916.9417.0916.4216.8416.84276,900
Jul 22, 201917.1017.2016.7116.8716.87246,100
Jul 19, 201917.2617.4316.9817.0617.06207,600
Jul 18, 201917.3517.4717.1317.2617.26200,200
Jul 17, 201917.8517.8517.4217.4317.43213,900
Jul 16, 201917.8118.3917.7617.9117.91147,900
Jul 15, 201917.8917.9717.4517.9117.91131,600
Jul 12, 201917.7718.2017.7717.8317.83166,200
Jul 11, 201918.1818.2817.7517.7617.76292,000
Jul 10, 201918.3818.4918.0818.1118.11196,100
Jul 09, 201918.8618.9917.8618.1918.19255,600
Jul 08, 201919.2019.2218.9318.9418.94150,400
Jul 05, 201918.9119.2418.8119.2319.23124,600
Jul 03, 201918.7519.4018.7219.1219.12366,200
Jul 02, 201918.7718.7718.5318.6818.68146,800
Jul 01, 201919.2319.2418.5718.8118.81183,100
Jun 28, 201918.9519.3818.9519.0519.05394,200
Jun 27, 201918.7918.9918.6818.8718.87304,700
Jun 26, 201918.4618.8918.3818.7918.79173,900
Jun 25, 201918.5518.5518.2018.4018.40374,200
Jun 24, 201918.9219.0418.4818.5618.56299,800
Jun 21, 201918.8918.9118.6018.9118.91352,100
Jun 20, 201918.7919.0718.6319.0419.04186,100
Jun 19, 201918.3318.6118.0118.5218.52221,200
Jun 18, 201918.0718.6417.9318.4018.40224,700
Jun 17, 201918.0318.4517.7717.9317.93305,700
Jun 14, 201918.4118.4417.6618.1518.15504,800
Jun 13, 201917.3717.7217.3717.4917.49288,000
Jun 12, 201917.0917.5016.9417.2917.29184,700
Jun 11, 201917.2017.4916.6617.0517.05323,200
Jun 10, 201917.4117.9316.9817.0317.03196,500
Jun 07, 201916.7517.3516.5617.2617.26346,400
Jun 06, 201917.1917.3016.5516.6716.67348,300
Jun 05, 201917.3317.4516.9217.3117.31298,300
Jun 04, 201917.1917.4816.9517.2117.21403,100
Jun 03, 201917.2717.3516.8717.0317.03344,600
May 31, 201917.7417.7717.1917.2217.22351,000
May 30, 201918.1818.3717.7917.9417.94313,300
May 29, 201917.9918.2517.8118.1918.19276,500
May 28, 201918.1318.4418.0618.0918.09246,400
May 24, 201917.9218.3017.5118.1618.16283,100
May 23, 201918.2418.4617.7017.8117.81471,500
May 22, 201919.2019.3018.4418.4818.48383,200
May 21, 201919.9320.2819.1619.2619.26356,000
May 20, 201920.9620.9619.8319.8619.86354,200
May 17, 201921.5921.8721.1621.1721.17209,700
May 16, 201921.7422.0621.5321.8021.80265,000
May 15, 201921.2521.7821.0821.5621.56334,100
May 14, 201921.6521.7020.9821.4621.46322,100
May 13, 201920.6921.5220.6321.4821.48598,000
May 10, 201921.5221.6020.4121.2221.22448,100
May 09, 201922.1922.1920.9521.5421.54414,700
May 08, 201922.5723.1222.2222.4522.45401,300
May 07, 201922.9523.2122.4522.5722.57230,300
May 06, 201922.7623.3522.5023.2123.21188,600
May 03, 201922.4523.3022.4323.2223.22248,900
May 02, 201922.3322.7122.0622.2622.26247,200
May 01, 201922.4722.7922.2522.3022.30397,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...