Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2018 18.65 18.65 17.75 18.01 1,104,231 -0.53(-2.86%)
Apr 27, 2018 18.84 19.08 18.48 18.54 658,173 -0.22(-1.17%)
Apr 26, 2018 18.70 18.96 18.55 18.76 400,602 +0.06(+0.32%)
Apr 25, 2018 19.02 19.25 18.65 18.70 690,254 +0.06(+0.32%)
Apr 24, 2018 19.33 19.45 18.56 18.64 452,743 -0.69(-3.57%)
Apr 23, 2018 19.25 19.59 19.20 19.33 645,107 +0.08(+0.42%)
Apr 20, 2018 19.38 19.45 19.02 19.25 423,507 -0.03(-0.16%)
Apr 19, 2018 19.36 19.65 19.02 19.28 796,175 -0.02(-0.10%)
Apr 18, 2018 19.37 19.52 19.21 19.30 347,515 +0.00(+0.00%)
Apr 17, 2018 19.34 19.43 19.18 19.30 583,460 +0.03(+0.16%)
Apr 16, 2018 19.07 19.34 18.78 19.27 436,266 +0.46(+2.45%)
Apr 13, 2018 18.90 19.02 18.63 18.81 429,734 +0.08(+0.43%)
Apr 12, 2018 18.20 18.79 17.97 18.73 792,571 +0.73(+4.06%)
Apr 11, 2018 18.29 18.47 17.96 18.00 804,771 -0.30(-1.64%)
Apr 10, 2018 18.08 18.61 17.88 18.30 682,628 +0.61(+3.45%)
Apr 09, 2018 17.79 18.00 17.65 17.69 516,743 +0.09(+0.51%)
Apr 06, 2018 17.79 18.03 17.54 17.60 585,086 -0.03(-0.17%)
Apr 05, 2018 18.08 18.17 17.46 17.63 1,222,933 +0.17(+0.97%)
Apr 04, 2018 17.39 17.66 17.07 17.46 445,878 -0.14(-0.80%)
Apr 03, 2018 17.65 17.88 17.43 17.60 488,248 -0.05(-0.28%)
Apr 02, 2018 17.93 17.98 17.28 17.65 264,763 -0.44(-2.43%)
Mar 29, 2018 18.09 18.09 18.09 0 +0.41(+2.32%)
Mar 28, 2018 17.94 17.94 17.59 17.68 294,377 +0.17(+0.97%)
Mar 27, 2018 17.55 18.24 17.35 17.51 486,183 +0.09(+0.52%)
Mar 26, 2018 17.80 17.97 17.17 17.42 460,383 -0.18(-1.02%)
Mar 23, 2018 18.48 18.48 17.60 17.60 570,233 -0.74(-4.03%)
Mar 22, 2018 18.54 18.75 18.28 18.34 339,291 -0.31(-1.66%)
Mar 21, 2018 18.31 18.90 18.31 18.65 484,221 +0.43(+2.36%)
Mar 20, 2018 18.78 18.78 18.12 18.22 351,498 -0.58(-3.09%)
Mar 19, 2018 18.88 18.98 18.60 18.80 244,760 -0.11(-0.58%)
Mar 16, 2018 19.02 19.16 18.60 18.91 498,112 -0.02(-0.11%)
Mar 15, 2018 19.50 19.63 18.85 18.93 266,871 -0.53(-2.72%)
Mar 14, 2018 19.64 19.85 19.17 19.46 432,218 +0.00(+0.00%)
Mar 13, 2018 19.55 19.89 19.22 19.46 523,150 +0.02(+0.10%)
Mar 12, 2018 19.59 20.11 19.28 19.44 949,594 -0.21(-1.07%)
Mar 09, 2018 19.63 19.74 19.33 19.65 192,005 +0.03(+0.15%)
Mar 08, 2018 19.81 19.88 19.32 19.62 377,829 -0.24(-1.21%)
Mar 07, 2018 20.15 19.86 436,783 -0.01(-0.05%)
Mar 06, 2018 19.87 20.18 19.64 19.87 613,432 +0.07(+0.35%)
Mar 05, 2018 19.29 20.10 19.23 19.80 895,761 +0.31(+1.59%)
Mar 02, 2018 19.77 19.98 19.43 19.49 657,617 -0.41(-2.06%)
Mar 01, 2018 19.66 20.14 19.42 19.90 2,379,266 +0.76(+3.97%)
Feb 28, 2018 20.10 20.13 18.81 19.14 1,418,465 -0.75(-3.77%)
Feb 27, 2018 20.43 20.60 19.72 19.89 867,847 -0.41(-2.02%)
Feb 26, 2018 19.65 20.90 19.56 20.30 1,529,559 +0.75(+3.84%)
Feb 23, 2018 18.68 20.45 18.68 19.55 3,194,238 -1.57(-7.43%)
Feb 22, 2018 21.53 21.80 21.09 21.12 773,510 -0.34(-1.58%)
Feb 21, 2018 21.69 22.15 21.45 21.46 447,043 -0.21(-0.97%)
Feb 20, 2018 21.54 22.70 21.41 21.67 732,664 -0.07(-0.32%)
Feb 16, 2018 21.74 21.74 21.74 0 +0.04(+0.18%)
Feb 15, 2018 22.10 22.68 21.62 21.70 622,412 -0.16(-0.73%)
Feb 14, 2018 21.13 21.95 20.92 21.86 307,693 +0.51(+2.39%)
Feb 13, 2018 21.27 21.71 21.11 21.35 234,542 -0.15(-0.70%)
Feb 12, 2018 21.55 21.80 20.97 21.50 532,499 +0.13(+0.61%)
Feb 09, 2018 21.30 21.69 20.55 21.37 573,762 +0.34(+1.62%)
Feb 08, 2018 22.11 22.37 20.94 21.03 665,915 -0.99(-4.50%)
Feb 07, 2018 21.29 22.38 21.14 22.02 1,533,504 +0.75(+3.53%)
Feb 06, 2018 19.82 21.73 19.74 21.27 1,515,775 +1.08(+5.35%)
Feb 05, 2018 20.83 21.06 19.68 20.19 935,469 -0.83(-3.95%)
Feb 02, 2018 22.21 22.42 21.02 21.02 894,128 -1.40(-6.24%)
Feb 01, 2018 22.59 22.90 22.09 22.42 1,121,939 -0.20(-0.88%)
Jan 31, 2018 22.25 22.74 22.13 22.62 972,632 +0.51(+2.31%)
Jan 30, 2018 22.13 22.40 21.60 22.11 586,777 -0.31(-1.38%)
Jan 29, 2018 22.58 22.65 21.98 22.42 426,871 -0.33(-1.45%)
Jan 26, 2018 22.33 22.82 21.90 22.75 570,859 +0.44(+1.97%)
Jan 25, 2018 23.32 23.35 22.10 22.31 1,533,867 -0.68(-2.96%)
Jan 24, 2018 23.68 23.79 22.96 22.99 1,102,592 -0.69(-2.91%)
Jan 23, 2018 23.77 23.95 23.40 23.68 605,592 -0.28(-1.17%)
Jan 22, 2018 23.95 23.99 23.43 23.96 628,960 +0.06(+0.25%)
Jan 19, 2018 23.61 24.14 23.36 23.90 728,636 +0.35(+1.49%)
Jan 18, 2018 23.83 23.98 23.39 23.55 671,357 -0.43(-1.79%)
Jan 17, 2018 23.65 24.08 23.33 23.98 774,770 +0.47(+2.00%)
Jan 16, 2018 24.00 24.31 23.27 23.51 815,578 -0.40(-1.67%)
Jan 12, 2018 23.91 23.91 23.91 0 -0.03(-0.13%)
Jan 11, 2018 23.27 23.99 23.12 23.94 1,407,862 +0.79(+3.41%)
Jan 10, 2018 23.44 23.44 22.82 23.15 836,888 -0.39(-1.66%)
Jan 09, 2018 23.59 23.80 23.28 23.54 577,434 -0.08(-0.34%)
Jan 08, 2018 23.45 24.00 23.24 23.62 1,448,838 +0.17(+0.72%)
Jan 05, 2018 23.09 23.51 23.01 23.45 1,147,554 +0.45(+1.96%)
Jan 04, 2018 23.17 23.62 22.43 23.00 838,986 -0.11(-0.48%)
Jan 03, 2018 22.85 23.46 22.35 23.11 1,192,827 +0.32(+1.40%)
Jan 02, 2018 22.20 22.97 22.20 22.79 1,710,557 +0.67(+3.03%)
Dec 29, 2017 22.12 22.12 22.12 0 -0.14(-0.63%)
Dec 28, 2017 21.91 22.30 21.87 22.26 294,904 +0.27(+1.23%)
Dec 27, 2017 22.01 22.30 21.92 21.99 251,434 -0.07(-0.32%)
Dec 26, 2017 21.73 22.15 21.60 22.06 506,797 +0.33(+1.52%)
Dec 22, 2017 22.05 22.09 21.69 21.73 257,114 -0.42(-1.90%)
Dec 21, 2017 22.29 22.43 22.14 22.15 292,376 -0.02(-0.09%)
Dec 20, 2017 22.13 22.48 21.90 22.17 1,008,734 +0.15(+0.68%)
Dec 19, 2017 22.16 22.36 21.85 22.02 663,934 -0.18(-0.81%)
Dec 18, 2017 21.65 22.49 21.26 22.20 1,578,143 +0.57(+2.64%)
Dec 15, 2017 21.09 21.66 20.76 21.63 1,310,860 +0.60(+2.85%)
Dec 14, 2017 20.53 21.24 20.35 21.03 1,297,015 +0.66(+3.24%)
Dec 13, 2017 20.70 21.00 20.36 20.37 1,228,374 -0.36(-1.74%)
Dec 12, 2017 20.74 21.28 20.67 20.73 1,001,592 -0.05(-0.24%)
Dec 11, 2017 21.02 21.40 20.65 20.78 852,466 -0.20(-0.95%)
Dec 08, 2017 20.89 21.14 20.44 20.98 2,110,408 +0.11(+0.53%)
Dec 07, 2017 20.78 21.49 20.53 20.87 2,040,650 +0.29(+1.41%)
Dec 06, 2017 20.10 20.97 20.10 20.58 3,674,887 -1.23(-5.64%)
Dec 05, 2017 22.14 22.28 21.78 21.81 1,720,675 -0.42(-1.89%)
Dec 04, 2017 22.69 22.80 22.02 22.23 3,066,958 +0.09(+0.41%)
Dec 01, 2017 22.25 22.43 21.60 22.14 3,233,924 +0.14(+0.64%)
Nov 30, 2017 22.45 22.75 21.65 22.00 16,061,881 -0.96(-4.18%)
Nov 29, 2017 23.90 24.25 22.93 22.96 2,296,237 -1.10(-4.57%)
Nov 28, 2017 22.50 24.22 22.37 24.06 2,005,012 +0.90(+3.89%)
Nov 27, 2017 23.10 23.59 22.73 23.16 371,097 -0.12(-0.52%)
Nov 24, 2017 23.65 23.83 23.23 23.28 275,117 -0.33(-1.40%)
Nov 22, 2017 23.70 23.99 23.47 23.61 283,876 -0.20(-0.84%)
Nov 21, 2017 23.47 23.81 23.30 23.81 509,644 +0.22(+0.93%)
Nov 20, 2017 22.99 23.67 22.91 23.59 270,661 +0.49(+2.12%)
Nov 17, 2017 23.09 23.15 22.84 23.10 216,484 +0.09(+0.39%)
Nov 16, 2017 22.22 23.09 22.17 23.01 412,952 +0.80(+3.60%)
Nov 15, 2017 22.77 22.77 22.18 22.21 313,095 -0.67(-2.93%)
Nov 14, 2017 22.52 23.18 22.50 22.88 412,833 +0.35(+1.55%)
Nov 13, 2017 22.69 22.99 22.03 22.53 388,954 -0.37(-1.62%)
Nov 10, 2017 22.63 23.14 22.56 22.90 925,866 +0.13(+0.57%)
Nov 09, 2017 22.38 23.14 22.26 22.77 696,832 +0.37(+1.65%)
Nov 08, 2017 22.34 22.69 21.77 22.40 949,560 +0.00(+0.00%)
Nov 07, 2017 22.96 23.11 22.19 22.40 815,589 -0.46(-2.01%)
Nov 06, 2017 23.69 23.69 22.62 22.86 926,910 -0.83(-3.50%)
Nov 03, 2017 24.41 24.73 23.50 23.69 1,093,463 -0.74(-3.03%)
Nov 02, 2017 24.88 25.11 24.13 24.43 293,273 -0.43(-1.73%)
Nov 01, 2017 25.16 25.23 24.71 24.86 640,718 -0.14(-0.56%)
Oct 31, 2017 25.00 25.23 24.62 25.00 570,210 +0.36(+1.46%)
Oct 30, 2017 25.05 25.05 24.40 24.64 748,445 -0.17(-0.69%)
Oct 27, 2017 26.50 26.90 24.55 24.81 1,908,573 -0.69(-2.71%)
Oct 26, 2017 25.47 25.58 24.89 25.50 660,930 +0.42(+1.67%)
Oct 25, 2017 24.81 25.24 24.65 25.08 747,370 +0.34(+1.37%)
Oct 24, 2017 24.28 24.88 24.28 24.74 352,262 +0.53(+2.19%)
Oct 23, 2017 24.11 24.40 23.74 24.21 530,052 +0.36(+1.51%)
Oct 20, 2017 23.79 24.22 23.64 23.85 321,920 +0.17(+0.72%)
Oct 19, 2017 23.90 24.05 23.51 23.68 510,922 -0.34(-1.42%)
Oct 18, 2017 24.69 24.94 23.86 24.02 664,972 -0.58(-2.36%)
Oct 17, 2017 24.61 25.13 24.51 24.60 637,565 +0.09(+0.37%)
Oct 16, 2017 24.54 24.70 24.31 24.51 376,616 +0.11(+0.45%)
Oct 13, 2017 24.47 24.59 24.03 24.40 587,426 +0.17(+0.70%)
Oct 12, 2017 24.70 24.73 24.07 24.23 1,247,042 +0.23(+0.96%)
Oct 11, 2017 23.30 24.04 23.09 24.00 788,780 +0.73(+3.14%)
Oct 10, 2017 23.15 23.53 23.04 23.27 670,498 +0.08(+0.34%)
Oct 09, 2017 22.94 23.46 22.65 23.19 278,918 +0.41(+1.80%)
Oct 06, 2017 22.99 23.06 22.55 22.78 418,622 -0.23(-1.00%)
Oct 05, 2017 23.21 23.73 22.92 23.01 536,414 +0.09(+0.39%)
Oct 04, 2017 22.89 23.33 22.52 22.92 690,975 +0.11(+0.48%)
Oct 03, 2017 23.15 23.44 22.55 22.81 828,697 -0.19(-0.83%)
Oct 02, 2017 22.66 23.19 22.31 23.00 671,898 +0.40(+1.77%)
Sep 29, 2017 22.79 22.79 22.07 22.60 426,426 -0.12(-0.53%)
Sep 28, 2017 22.79 22.94 22.45 22.72 430,202 -0.11(-0.48%)
Sep 27, 2017 22.84 23.15 22.72 22.83 407,412 +0.05(+0.22%)
Sep 26, 2017 22.54 22.93 22.30 22.78 256,868 +0.35(+1.56%)
Sep 25, 2017 22.83 23.14 22.27 22.43 427,371 -0.45(-1.97%)
Sep 22, 2017 22.44 23.27 21.75 22.88 336,858 +0.47(+2.10%)
Sep 21, 2017 22.58 22.90 22.25 22.41 129,435 -0.17(-0.75%)
Sep 20, 2017 23.08 23.42 22.20 22.58 495,276 -0.32(-1.40%)
Sep 19, 2017 22.90 23.44 22.84 22.90 542,722 +0.02(+0.09%)
Sep 18, 2017 22.25 23.25 22.02 22.88 863,476 +0.59(+2.65%)
Sep 15, 2017 22.19 22.70 22.16 22.29 1,166,595 +0.23(+1.04%)
Sep 14, 2017 22.28 22.45 21.28 22.06 571,258 -0.17(-0.76%)
Sep 13, 2017 22.32 23.00 22.23 22.23 935,957 -0.05(-0.22%)
Sep 12, 2017 21.98 22.37 21.74 22.28 448,189 +0.30(+1.36%)
Sep 11, 2017 21.60 22.37 21.50 21.98 771,070 +0.57(+2.66%)
Sep 08, 2017 21.11 21.59 20.75 21.41 374,231 +0.23(+1.09%)
Sep 07, 2017 20.77 21.23 20.73 21.18 754,739 +0.48(+2.32%)
Sep 06, 2017 20.87 21.00 20.60 20.70 680,475 -0.14(-0.67%)
Sep 05, 2017 20.79 21.00 20.55 20.84 865,301 -0.01(-0.05%)
Sep 01, 2017 20.37 21.00 20.37 20.85 874,483 +0.55(+2.71%)
Aug 31, 2017 20.28 20.46 20.11 20.30 345,730 -0.04(-0.20%)
Aug 30, 2017 20.12 20.48 19.86 20.34 315,212 +0.15(+0.74%)
Aug 29, 2017 20.12 20.50 19.97 20.19 614,172 +0.14(+0.70%)
Aug 28, 2017 20.20 20.48 19.91 20.05 788,819 -0.02(-0.10%)
Aug 25, 2017 19.56 20.54 19.41 20.07 734,181 +0.62(+3.19%)
Aug 24, 2017 18.88 19.66 18.65 19.45 453,829 +0.77(+4.12%)
Aug 23, 2017 18.31 18.95 18.31 18.68 215,621 +0.32(+1.74%)
Aug 22, 2017 18.45 18.73 18.05 18.36 308,680 -0.04(-0.22%)
Aug 21, 2017 18.75 18.90 18.26 18.40 398,590 -0.17(-0.92%)
Aug 18, 2017 18.77 18.78 18.54 18.57 357,210 -0.08(-0.43%)
Aug 17, 2017 19.06 19.06 18.50 18.65 350,491 -0.34(-1.79%)
Aug 16, 2017 18.85 19.29 18.75 18.99 525,630 +0.01(+0.05%)
Aug 15, 2017 19.37 19.44 18.79 18.98 417,521 -0.24(-1.25%)
Aug 14, 2017 19.61 20.00 19.22 19.22 575,395 -0.33(-1.69%)
Aug 11, 2017 19.11 19.84 18.83 19.55 1,092,407 +0.41(+2.14%)
Aug 10, 2017 18.95 19.50 18.50 19.14 881,535 +0.10(+0.53%)
Aug 09, 2017 19.74 19.86 19.00 19.04 733,227 -0.46(-2.36%)
Aug 08, 2017 20.43 20.52 17.85 19.50 2,146,576 -1.03(-5.02%)
Aug 07, 2017 20.44 20.65 20.30 20.53 887,001 -0.10(-0.48%)
Aug 04, 2017 20.65 20.74 20.35 20.63 1,708,903 -0.02(-0.10%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.