Indicators

VeriSign (NQ: VRSN )

175.07 +0.85 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.01	21.63	21.01	21.63	2,898,590	+0.20(+0.95%)
May 28, 2009	21.68	21.73	21.07	21.43	3,070,872	+0.01(+0.04%)
May 27, 2009	21.34	21.83	21.13	21.42	4,091,502	+0.03(+0.13%)
May 26, 2009	20.77	21.44	20.38	21.39	6,540,891	+0.40(+1.89%)
May 22, 2009	21.19	21.35	20.70	20.99	2,672,397	-0.13(-0.61%)
May 21, 2009	21.45	21.53	21.03	21.12	3,116,550	-0.40(-1.85%)
May 20, 2009	21.48	22.18	21.40	21.52	3,545,847	+0.05(+0.22%)
May 19, 2009	21.37	21.67	21.16	21.48	4,050,182	-0.23(-1.06%)
May 18, 2009	21.35	21.71	21.16	21.71	2,990,551	+0.47(+2.22%)
May 15, 2009	21.35	21.53	21.11	21.23	3,032,668	-0.46(-2.13%)
May 14, 2009	21.37	21.82	21.29	21.70	2,855,926	+0.37(+1.73%)
May 13, 2009	21.68	21.86	21.21	21.33	2,908,336	-0.85(-3.83%)
May 12, 2009	22.61	22.63	21.77	22.18	3,783,001	-0.18(-0.79%)
May 11, 2009	22.10	22.99	21.84	22.35	4,872,798	-0.06(-0.29%)
May 08, 2009	21.40	22.69	20.56	22.42	14,957,673	+3.17(+16.47%)
May 07, 2009	20.14	20.29	19.16	19.25	5,527,298	-0.76(-3.79%)
May 06, 2009	20.45	20.74	19.55	20.01	3,198,280	-0.13(-0.64%)
May 05, 2009	20.00	20.63	19.91	20.14	5,640,816	-0.04(-0.20%)
May 04, 2009	19.41	20.23	19.41	20.18	5,965,182	+0.50(+2.55%)

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.