Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VeriSign (NQ: VRSN )

169.19 -0.54 (-0.32%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 2024 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 (%)
Jan 31, 2005 24.16 24.44 23.74 23.88 7,201,769 +0.23(+0.98%)
Jan 28, 2005 23.90 23.98 23.42 23.65 7,954,085 +0.12(+0.51%)
Jan 27, 2005 23.79 24.25 22.96 23.53 39,280,768 -3.53(-13.05%)
Jan 26, 2005 26.30 27.44 25.66 27.06 18,364,040 +1.84(+7.29%)
Jan 25, 2005 25.36 25.78 25.04 25.22 3,996,357 +0.18(+0.74%)
Jan 24, 2005 25.92 25.99 24.89 25.03 6,053,207 -0.96(-3.70%)
Jan 21, 2005 25.98 26.75 25.89 25.99 4,846,280 +0.26(+1.01%)
Jan 20, 2005 25.70 26.67 25.64 25.73 3,582,460 -0.55(-2.07%)
Jan 19, 2005 27.31 27.34 26.10 26.28 5,360,310 -0.86(-3.17%)
Jan 18, 2005 26.27 27.42 26.23 27.14 4,231,497 +0.35(+1.31%)
Jan 14, 2005 26.83 26.88 26.48 26.79 5,604,961 +0.40(+1.51%)
Jan 13, 2005 27.75 27.76 26.14 26.39 8,503,692 -1.27(-4.58%)
Jan 12, 2005 28.30 28.31 26.91 27.66 7,615,374 -0.47(-1.68%)
Jan 11, 2005 28.97 29.30 28.09 28.13 4,885,409 -0.36(-1.27%)
Jan 10, 2005 28.48 28.83 26.95 28.49 9,817,142 -0.11(-0.39%)
Jan 07, 2005 29.00 29.92 28.53 28.60 5,752,969 +0.34(+1.21%)
Jan 06, 2005 28.18 28.69 27.99 28.26 3,893,598 -0.06(-0.20%)
Jan 05, 2005 28.43 29.26 28.16 28.31 4,565,311 -0.77(-2.64%)
Jan 04, 2005 30.06 30.22 28.11 29.08 7,336,018 -1.01(-3.35%)
Jan 03, 2005 30.78 31.11 29.22 30.09 6,146,506 -0.96(-3.10%)
Dec 31, 2004 31.04 31.34 30.95 31.05 1,334,986 -0.09(-0.30%)
Dec 30, 2004 31.47 31.74 31.07 31.14 2,337,525 -0.18(-0.56%)
Dec 29, 2004 31.84 31.88 30.98 31.32 4,334,053 -0.36(-1.14%)
Dec 28, 2004 31.37 31.96 31.28 31.68 2,132,667 +0.40(+1.27%)
Dec 27, 2004 31.14 31.61 30.62 31.28 2,073,579 +0.61(+1.99%)
Dec 23, 2004 30.86 31.05 30.53 30.67 1,077,209 -0.15(-0.48%)
Dec 22, 2004 30.85 31.19 30.42 30.82 2,713,802 -0.06(-0.18%)
Dec 21, 2004 30.74 31.04 30.24 30.87 3,593,512 +0.19(+0.63%)
Dec 20, 2004 31.08 31.47 30.58 30.68 3,976,606 -0.17(-0.54%)
Dec 17, 2004 31.86 31.93 30.84 30.84 3,224,378 -0.57(-1.82%)
Dec 16, 2004 32.69 32.97 31.34 31.42 6,456,656 -1.81(-5.45%)
Dec 15, 2004 32.24 33.35 31.76 33.23 6,411,204 +1.29(+4.05%)
Dec 14, 2004 31.90 32.28 31.70 31.94 3,713,418 +0.04(+0.12%)
Dec 13, 2004 31.42 31.90 31.09 31.90 3,698,592 +0.88(+2.83%)
Dec 10, 2004 31.05 31.71 30.48 31.02 3,648,379 -0.18(-0.56%)
Dec 09, 2004 29.65 31.64 29.20 31.20 5,699,882 +0.90(+2.96%)
Dec 08, 2004 30.29 30.91 29.96 30.30 5,824,117 -0.14(-0.46%)
Dec 07, 2004 31.78 32.31 30.28 30.44 4,858,698 -1.32(-4.16%)
Dec 06, 2004 31.59 32.32 31.50 31.76 3,923,796 +0.17(+0.53%)
Dec 03, 2004 31.60 31.94 31.31 31.59 3,119,947 -0.05(-0.15%)
Dec 02, 2004 31.80 32.11 31.32 31.64 5,148,291 -0.26(-0.81%)
Dec 01, 2004 30.72 32.32 29.87 31.90 8,858,355 +1.50(+4.92%)
Nov 30, 2004 30.22 31.32 30.00 30.40 5,866,864 +0.01(+0.03%)
Nov 29, 2004 29.42 30.43 29.25 30.39 5,271,228 +1.27(+4.35%)
Nov 26, 2004 29.39 29.39 28.89 29.13 919,967 +0.06(+0.22%)
Nov 24, 2004 28.86 29.06 28.44 29.06 2,891,280 +0.43(+1.48%)
Nov 23, 2004 28.51 28.90 28.22 28.64 6,659,566 -0.67(-2.27%)
Nov 22, 2004 28.61 29.40 28.11 29.30 4,204,840 +0.55(+1.90%)
Nov 19, 2004 30.52 30.93 28.47 28.76 6,966,475 -1.70(-5.58%)
Nov 18, 2004 28.97 30.51 28.79 30.46 6,354,606 +1.36(+4.67%)
Nov 17, 2004 29.51 29.52 27.95 29.10 6,748,847 -0.07(-0.25%)
Nov 16, 2004 27.64 29.33 27.54 29.17 9,514,919 +1.38(+4.95%)
Nov 15, 2004 27.86 28.31 27.59 27.80 4,550,599 -0.17(-0.60%)
Nov 12, 2004 26.10 28.41 26.03 27.96 8,537,811 +1.88(+7.19%)
Nov 11, 2004 25.62 26.20 25.42 26.09 2,567,923 +0.46(+1.80%)
Nov 10, 2004 25.69 25.79 25.41 25.62 2,886,519 -0.06(-0.22%)
Nov 09, 2004 25.76 25.87 25.58 25.68 3,165,182 -0.10(-0.39%)
Nov 08, 2004 25.45 25.96 25.19 25.78 3,128,388 +0.34(+1.34%)
Nov 05, 2004 24.95 25.65 24.90 25.44 5,402,930 +0.84(+3.40%)
Nov 04, 2004 24.46 25.07 24.15 24.60 3,764,389 +0.09(+0.36%)
Nov 03, 2004 25.23 25.53 24.15 24.52 6,676,557 -0.25(-1.01%)
Nov 02, 2004 24.76 24.91 24.49 24.76 3,657,686 +0.20(+0.83%)
Nov 01, 2004 24.76 25.46 24.42 24.56 6,286,320 -0.23(-0.93%)
Oct 29, 2004 24.67 25.12 24.61 24.79 6,877,519 +0.16(+0.64%)
Oct 28, 2004 24.64 25.06 24.33 24.64 4,047,706 -0.18(-0.71%)
Oct 27, 2004 23.15 25.20 23.15 24.81 6,613,790 +1.54(+6.63%)
Oct 26, 2004 24.12 24.12 22.89 23.27 4,699,291 -0.42(-1.79%)
Oct 25, 2004 22.93 23.91 22.86 23.69 5,954,846 +0.58(+2.52%)
Oct 22, 2004 23.92 24.15 23.10 23.11 6,726,121 -1.20(-4.94%)
Oct 21, 2004 22.55 24.33 22.50 24.31 25,359,336 +3.98(+19.59%)
Oct 20, 2004 20.99 21.01 19.97 20.33 6,840,833 -0.15(-0.72%)
Oct 19, 2004 20.53 21.01 20.38 20.48 6,850,789 +0.03(+0.14%)
Oct 18, 2004 20.30 20.75 20.23 20.45 4,533,825 +0.07(+0.36%)
Oct 15, 2004 19.87 20.57 19.67 20.38 8,097,577 +0.55(+2.75%)
Oct 14, 2004 19.59 19.84 19.25 19.83 5,427,387 +0.57(+2.97%)
Oct 13, 2004 19.51 19.52 19.03 19.26 4,197,481 +0.09(+0.48%)
Oct 12, 2004 19.01 19.29 18.93 19.16 2,237,423 -0.19(-1.00%)
Oct 11, 2004 19.08 19.40 18.97 19.36 3,484,969 +0.37(+1.95%)
Oct 08, 2004 19.31 19.59 18.91 18.99 3,313,334 -0.51(-2.61%)
Oct 07, 2004 19.49 19.64 19.31 19.50 4,019,677 +0.09(+0.48%)
Oct 06, 2004 18.92 19.49 18.67 19.41 4,991,590 +0.38(+1.99%)
Oct 05, 2004 19.20 19.41 18.92 19.03 3,023,091 -0.22(-1.15%)
Oct 04, 2004 19.53 19.87 19.18 19.25 4,422,360 -0.14(-0.72%)
Oct 01, 2004 18.48 19.65 18.47 19.39 7,181,181 +1.02(+5.53%)
Sep 30, 2004 18.23 18.48 17.97 18.37 4,629,166 +0.06(+0.30%)
Sep 29, 2004 17.36 18.48 17.33 18.31 5,527,490 +1.03(+5.93%)
Sep 28, 2004 17.43 17.45 17.01 17.29 2,011,029 -0.12(-0.69%)
Sep 27, 2004 17.58 17.70 17.35 17.41 1,966,876 -0.16(-0.89%)
Sep 24, 2004 17.56 17.89 17.46 17.57 1,878,894 -0.01(-0.05%)
Sep 23, 2004 17.44 17.70 17.30 17.58 2,098,578 +0.17(+0.96%)
Sep 22, 2004 17.51 17.58 17.36 17.41 2,038,841 -0.30(-1.67%)
Sep 21, 2004 18.03 18.11 17.51 17.70 2,765,963 -0.31(-1.74%)
Sep 20, 2004 18.15 18.31 17.88 18.02 2,037,543 -0.32(-1.76%)
Sep 17, 2004 18.01 18.34 17.98 18.34 2,802,757 +0.45(+2.53%)
Sep 16, 2004 18.13 18.26 17.78 17.89 1,882,790 -0.13(-0.72%)
Sep 15, 2004 18.16 18.34 17.70 18.02 3,002,421 -0.22(-1.22%)
Sep 14, 2004 17.56 18.36 17.52 18.24 3,592,430 +0.60(+3.40%)
Sep 13, 2004 17.73 18.30 17.51 17.64 6,368,674 -0.19(-1.09%)
Sep 10, 2004 17.65 18.04 17.51 17.83 3,534,966 +0.09(+0.52%)
Sep 09, 2004 17.34 17.84 17.29 17.74 2,269,564 +0.39(+2.24%)
Sep 08, 2004 17.70 17.84 17.30 17.35 3,267,774 -0.57(-3.20%)
Sep 07, 2004 17.48 18.11 17.19 17.93 8,484,892 +1.43(+8.68%)
Sep 03, 2004 16.44 16.76 16.40 16.49 1,682,801 -0.31(-1.87%)
Sep 02, 2004 16.60 16.94 16.36 16.81 3,778,674 +0.22(+1.34%)
Sep 01, 2004 16.01 16.59 15.92 16.59 2,979,912 +0.55(+3.40%)
Aug 31, 2004 15.77 16.08 15.73 16.04 1,886,253 +0.24(+1.52%)
Aug 30, 2004 16.04 16.06 15.60 15.80 1,254,363 -0.12(-0.75%)
Aug 27, 2004 15.66 16.00 15.65 15.92 1,126,124 +0.22(+1.41%)
Aug 26, 2004 15.69 15.80 15.56 15.70 1,272,544 -0.05(-0.29%)
Aug 25, 2004 15.62 15.83 15.36 15.75 1,289,426 +0.13(+0.83%)
Aug 24, 2004 15.84 15.93 15.35 15.62 1,117,250 -0.15(-0.94%)
Aug 23, 2004 15.94 16.16 15.61 15.76 1,535,191 -0.19(-1.22%)
Aug 20, 2004 15.65 16.08 15.43 15.96 1,474,913 +0.32(+2.07%)
Aug 19, 2004 15.79 15.88 15.51 15.63 1,163,568 -0.23(-1.46%)
Aug 18, 2004 15.25 15.87 15.16 15.87 1,800,002 +0.59(+3.87%)
Aug 17, 2004 15.68 15.80 15.25 15.27 2,563,269 -0.37(-2.36%)
Aug 16, 2004 15.33 16.05 15.33 15.64 4,011,345 +0.32(+2.11%)
Aug 13, 2004 15.48 15.51 15.08 15.32 1,840,476 -0.09(-0.60%)
Aug 12, 2004 15.48 15.56 15.26 15.41 2,695,080 -0.22(-1.42%)
Aug 11, 2004 15.49 15.74 14.98 15.63 2,597,791 -0.10(-0.65%)
Aug 10, 2004 15.33 15.77 15.33 15.74 1,732,041 +0.44(+2.90%)
Aug 09, 2004 15.15 15.53 15.10 15.29 2,183,421 +0.10(+0.67%)
Aug 06, 2004 15.60 15.64 15.04 15.19 2,597,899 -0.40(-2.55%)
Aug 05, 2004 15.73 15.98 15.59 15.59 3,021,792 -0.18(-1.17%)
Aug 04, 2004 15.81 15.92 15.56 15.77 1,708,990 +0.06(+0.41%)
Aug 03, 2004 16.24 16.47 15.71 15.71 1,869,912 -0.56(-3.46%)
Aug 02, 2004 15.76 16.35 15.64 16.27 2,725,814 +0.09(+0.57%)
Jul 30, 2004 16.00 16.26 15.93 16.18 1,793,834 -0.07(-0.45%)
Jul 29, 2004 16.24 16.54 15.95 16.25 2,411,114 +0.11(+0.69%)
Jul 28, 2004 16.25 16.40 15.71 16.14 1,810,932 -0.19(-1.19%)
Jul 27, 2004 15.71 16.50 15.61 16.34 3,454,451 +0.76(+4.86%)
Jul 26, 2004 15.89 15.94 15.38 15.58 2,577,013 -0.22(-1.40%)
Jul 23, 2004 15.94 16.12 15.20 15.80 5,946,729 -0.80(-4.84%)
Jul 22, 2004 16.09 16.68 16.00 16.61 3,259,982 +0.43(+2.69%)
Jul 21, 2004 16.33 16.59 16.09 16.17 4,443,138 -0.20(-1.24%)
Jul 20, 2004 15.62 16.50 15.58 16.37 4,565,208 +0.79(+5.04%)
Jul 19, 2004 15.75 16.11 15.02 15.59 3,271,778 -0.07(-0.47%)
Jul 16, 2004 16.16 16.36 15.66 15.66 1,774,463 -0.34(-2.14%)
Jul 15, 2004 15.92 16.47 15.82 16.00 2,331,465 +0.11(+0.70%)
Jul 14, 2004 15.88 16.33 15.76 15.89 2,018,280 -0.25(-1.55%)
Jul 13, 2004 16.48 16.54 16.03 16.14 1,769,593 -0.24(-1.47%)
Jul 12, 2004 16.53 16.55 16.08 16.38 1,518,525 -0.12(-0.73%)
Jul 09, 2004 16.08 16.84 16.08 16.50 3,587,560 +0.61(+3.84%)
Jul 08, 2004 16.29 16.35 15.80 15.89 2,767,153 -0.48(-2.93%)
Jul 07, 2004 16.40 16.54 15.85 16.37 4,585,121 -0.18(-1.06%)
Jul 06, 2004 17.11 17.11 16.17 16.55 4,979,253 -0.64(-3.71%)
Jul 02, 2004 17.82 17.85 16.92 17.19 2,447,692 -0.59(-3.33%)
Jul 01, 2004 18.20 18.30 17.60 17.78 3,631,497 -0.61(-3.32%)
Jun 30, 2004 17.78 18.44 17.67 18.39 2,127,689 +0.56(+3.16%)
Jun 29, 2004 17.75 18.07 17.68 17.82 1,910,061 -0.02(-0.10%)
Jun 28, 2004 17.97 18.03 17.53 17.84 2,830,353 -0.06(-0.31%)
Jun 25, 2004 17.52 18.01 17.40 17.90 5,527,273 +0.42(+2.38%)
Jun 24, 2004 16.91 17.54 16.89 17.48 3,959,508 +0.54(+3.16%)
Jun 23, 2004 16.30 16.95 16.27 16.95 3,702,597 +0.69(+4.26%)
Jun 22, 2004 16.12 16.32 15.89 16.25 3,163,018 +0.18(+1.15%)
Jun 21, 2004 16.61 16.71 16.03 16.07 1,504,998 -0.53(-3.17%)
Jun 18, 2004 16.35 16.75 16.32 16.60 2,237,639 +0.18(+1.07%)
Jun 17, 2004 16.27 16.51 16.03 16.42 2,117,083 +0.19(+1.20%)
Jun 16, 2004 16.21 16.55 16.15 16.23 1,336,177 -0.13(-0.79%)
Jun 15, 2004 16.07 16.63 16.01 16.36 2,748,648 +0.54(+3.39%)
Jun 14, 2004 16.09 16.28 15.74 15.82 2,182,447 -0.45(-2.78%)
Jun 10, 2004 16.19 16.37 16.09 16.27 1,732,366 +0.18(+1.09%)
Jun 09, 2004 16.19 16.44 16.05 16.10 1,923,372 -0.23(-1.41%)
Jun 08, 2004 16.49 16.75 16.22 16.33 2,429,403 -0.15(-0.90%)
Jun 07, 2004 16.24 16.59 16.23 16.48 1,766,887 +0.30(+1.89%)
Jun 04, 2004 16.20 16.48 16.06 16.17 1,868,938 +0.07(+0.46%)
Jun 03, 2004 16.57 16.68 15.99 16.10 3,063,024 -0.57(-3.44%)
Jun 02, 2004 16.56 16.80 16.43 16.67 2,837,496 +0.10(+0.61%)
Jun 01, 2004 16.59 16.69 16.28 16.57 3,133,366 -0.19(-1.16%)
May 28, 2004 16.71 16.85 16.54 16.76 2,550,716 +0.00(+0.00%)
May 27, 2004 17.22 17.28 16.68 16.76 3,538,429 -0.41(-2.37%)
May 26, 2004 17.12 17.40 16.96 17.17 4,261,330 -0.06(-0.32%)
May 25, 2004 16.82 17.27 16.78 17.22 3,845,986 +0.27(+1.58%)
May 24, 2004 16.66 17.00 16.61 16.96 2,635,559 +0.55(+3.38%)
May 21, 2004 16.44 16.71 16.20 16.40 2,802,000 +0.08(+0.51%)
May 20, 2004 16.54 16.77 16.32 16.32 1,800,327 -0.22(-1.34%)
May 19, 2004 16.32 17.20 16.27 16.54 4,399,525 +0.49(+3.05%)
May 18, 2004 16.66 16.75 15.92 16.05 4,156,682 -0.56(-3.39%)
May 17, 2004 16.39 16.90 16.24 16.61 4,112,962 +0.12(+0.73%)
May 14, 2004 16.97 17.22 16.44 16.49 2,688,478 -0.57(-3.36%)
May 13, 2004 16.61 17.37 16.49 17.07 4,415,217 +0.24(+1.43%)
May 12, 2004 16.63 16.85 16.00 16.83 3,691,775 +0.24(+1.45%)
May 11, 2004 15.84 16.62 15.76 16.59 5,163,550 +0.97(+6.21%)
May 10, 2004 16.26 16.27 15.39 15.62 4,185,252 -0.74(-4.52%)
May 07, 2004 16.36 16.82 16.26 16.36 4,197,373 +0.12(+0.74%)
May 06, 2004 15.66 16.39 15.66 16.24 4,317,279 +0.16(+0.98%)
May 05, 2004 15.66 16.19 15.42 16.08 3,216,370 +0.50(+3.20%)
May 04, 2004 15.48 15.76 15.33 15.58 2,711,854 -0.01(-0.06%)
May 03, 2004 14.99 15.74 14.90 15.59 3,702,380 +0.61(+4.07%)
Apr 30, 2004 15.62 15.80 14.87 14.98 2,594,112 -0.75(-4.76%)
Apr 29, 2004 15.82 16.09 15.54 15.73 2,523,769 -0.33(-2.07%)
Apr 28, 2004 15.81 16.22 15.65 16.06 4,696,370 +0.18(+1.16%)
Apr 27, 2004 16.07 16.28 15.78 15.88 3,181,415 -0.07(-0.46%)
Apr 26, 2004 16.03 16.28 15.88 15.95 4,403,421 +0.02(+0.12%)
Apr 23, 2004 15.58 16.00 15.56 15.93 5,101,757 +1.03(+6.88%)
Apr 22, 2004 14.68 15.09 14.55 14.90 3,506,829 +0.27(+1.83%)
Apr 21, 2004 14.42 14.70 14.06 14.64 4,799,502 +0.27(+1.87%)
Apr 20, 2004 15.20 15.68 14.37 14.37 4,163,717 -0.82(-5.41%)
Apr 19, 2004 14.75 15.25 14.73 15.19 2,652,983 +0.46(+3.14%)
Apr 16, 2004 14.90 15.08 14.67 14.73 2,429,619 -0.28(-1.85%)
Apr 15, 2004 15.27 15.31 14.88 15.01 2,333,304 -0.18(-1.16%)
Apr 14, 2004 15.29 15.64 14.99 15.18 3,057,072 -0.10(-0.67%)
Apr 13, 2004 15.91 16.00 15.18 15.28 1,819,915 -0.66(-4.12%)
Apr 12, 2004 15.98 16.08 15.81 15.94 1,772,190 -0.04(-0.23%)
Apr 08, 2004 16.03 16.08 15.80 15.98 1,432,924 +0.24(+1.53%)
Apr 07, 2004 15.93 15.99 15.63 15.74 2,610,669 -0.18(-1.16%)
Apr 06, 2004 16.15 16.23 15.74 15.92 2,268,698 -0.47(-2.87%)
Apr 05, 2004 16.01 16.48 15.83 16.39 2,257,984 +0.29(+1.78%)
Apr 02, 2004 15.38 16.22 15.38 16.11 4,014,267 +0.96(+6.35%)
Apr 01, 2004 15.26 15.47 15.05 15.15 3,048,847 -0.18(-1.21%)
Mar 31, 2004 15.41 15.57 15.17 15.33 1,328,926 -0.18(-1.19%)
Mar 30, 2004 15.02 15.56 14.87 15.51 1,485,302 +0.43(+2.88%)
Mar 29, 2004 15.15 15.39 14.98 15.08 1,844,588 +0.06(+0.37%)
Mar 26, 2004 14.82 15.19 14.69 15.03 2,185,045 +0.21(+1.43%)
Mar 25, 2004 14.23 14.94 14.23 14.81 2,194,893 +0.74(+5.25%)
Mar 24, 2004 14.08 14.30 13.89 14.07 1,491,795 +0.18(+1.26%)
Mar 23, 2004 14.08 14.36 13.81 13.90 1,629,558 -0.15(-1.05%)
Mar 22, 2004 14.23 14.26 13.89 14.05 2,762,500 -0.42(-2.88%)
Mar 19, 2004 14.66 14.99 14.41 14.46 1,596,226 -0.10(-0.70%)
Mar 18, 2004 14.67 14.80 14.27 14.56 1,697,194 -0.26(-1.75%)
Mar 17, 2004 14.59 14.88 14.45 14.82 1,676,525 +0.44(+3.08%)
Mar 16, 2004 14.42 14.73 14.29 14.38 2,853,620 +0.15(+1.04%)
Mar 15, 2004 14.85 14.90 14.22 14.23 2,658,069 -0.74(-4.94%)
Mar 12, 2004 14.79 15.15 14.74 14.97 1,653,691 +0.30(+2.02%)
Mar 11, 2004 14.45 15.08 14.32 14.67 2,943,658 +0.06(+0.44%)
Mar 10, 2004 15.25 15.45 14.60 14.61 4,355,805 -0.68(-4.47%)
Mar 09, 2004 15.97 16.11 15.17 15.29 3,211,175 -0.11(-0.72%)
Mar 08, 2004 15.87 15.99 15.31 15.40 2,074,012 -0.33(-2.11%)
Mar 05, 2004 15.82 16.17 15.73 15.74 1,644,817 -0.30(-1.84%)
Mar 04, 2004 15.76 16.13 15.71 16.03 1,737,235 +0.28(+1.76%)
Mar 03, 2004 16.09 16.09 15.71 15.76 2,422,260 -0.29(-1.79%)
Mar 02, 2004 15.81 16.63 15.76 16.04 3,229,572 -0.06(-0.34%)
Mar 01, 2004 16.26 16.36 15.85 16.10 3,272,643 +0.01(+0.06%)
Feb 27, 2004 16.45 16.59 15.95 16.09 3,473,822 -0.49(-2.95%)
Feb 26, 2004 16.58 16.62 16.33 16.58 2,536,431 +0.15(+0.89%)
Feb 25, 2004 16.09 16.63 16.03 16.43 2,041,114 +0.31(+1.90%)
Feb 24, 2004 16.18 16.52 15.94 16.12 1,999,125 -0.10(-0.63%)
Feb 23, 2004 16.91 16.99 16.09 16.23 2,806,004 -0.65(-3.83%)
Feb 20, 2004 16.73 16.95 16.66 16.87 2,681,985 +0.24(+1.44%)
Feb 19, 2004 16.79 17.17 16.53 16.63 3,113,995 +0.09(+0.56%)
Feb 18, 2004 16.71 16.87 16.44 16.54 1,448,941 -0.25(-1.49%)
Feb 17, 2004 16.79 16.97 16.38 16.79 2,947,338 +0.29(+1.74%)
Feb 13, 2004 16.96 17.25 16.37 16.50 1,528,806 -0.43(-2.56%)
Feb 12, 2004 17.47 17.56 16.88 16.94 2,166,431 -0.49(-2.81%)
Feb 11, 2004 17.06 17.43 16.86 17.43 2,018,929 +0.38(+2.22%)
Feb 10, 2004 16.97 17.21 16.63 17.05 1,651,202 +0.05(+0.27%)
Feb 09, 2004 16.86 17.34 16.78 17.00 2,655,905 +0.19(+1.15%)
Feb 06, 2004 16.54 16.86 16.16 16.81 3,370,906 +0.37(+2.25%)
Feb 05, 2004 16.19 16.61 15.83 16.44 3,812,655 +0.43(+2.65%)
Feb 04, 2004 16.18 16.41 15.90 16.01 2,161,886 -0.30(-1.81%)
Feb 03, 2004 16.40 16.63 16.22 16.31 2,048,148 +0.04(+0.23%)
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.