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

VeriSign (NQ: VRSN )

171.23 +1.44 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2021 194.89 195.72 192.79 194.07 769,000 -2.74(-1.39%)
Jan 28, 2021 195.00 198.52 194.00 196.81 715,716 +2.23(+1.15%)
Jan 27, 2021 195.69 196.30 193.21 194.58 748,720 -1.47(-0.75%)
Jan 26, 2021 192.03 196.18 190.88 196.05 766,927 +4.05(+2.11%)
Jan 25, 2021 195.39 196.46 191.31 192.00 552,159 -2.75(-1.41%)
Jan 22, 2021 196.97 197.88 194.64 194.75 448,200 -2.39(-1.21%)
Jan 21, 2021 199.79 200.40 196.93 197.14 433,601 -2.80(-1.40%)
Jan 20, 2021 197.60 201.56 197.55 199.94 547,948 +2.86(+1.45%)
Jan 19, 2021 196.12 197.53 194.59 197.08 670,160 +1.81(+0.93%)
Jan 15, 2021 195.13 196.66 193.53 195.27 536,700 -0.43(-0.22%)
Jan 14, 2021 199.50 200.03 194.69 195.70 493,874 -3.70(-1.86%)
Jan 13, 2021 199.33 201.08 197.82 199.40 564,841 +0.82(+0.41%)
Jan 12, 2021 198.50 199.50 195.91 198.58 530,181 -0.57(-0.29%)
Jan 11, 2021 202.01 202.25 198.94 199.15 424,224 -3.29(-1.63%)
Jan 08, 2021 200.93 202.88 200.47 202.44 834,600 +2.44(+1.22%)
Jan 07, 2021 200.40 200.76 197.24 200.00 960,112 +0.49(+0.25%)
Jan 06, 2021 203.69 204.79 199.16 199.51 945,198 -6.99(-3.38%)
Jan 05, 2021 211.81 212.97 206.00 206.50 755,123 -7.08(-3.31%)
Jan 04, 2021 216.92 217.81 210.52 213.58 702,292 -2.82(-1.30%)
Dec 31, 2020 216.40 216.40 216.40 248,502 +1.90(+0.89%)
Dec 30, 2020 216.73 217.15 214.38 214.50 248,502 -1.13(-0.52%)
Dec 29, 2020 218.14 218.86 214.94 215.63 287,091 -1.17(-0.54%)
Dec 28, 2020 216.27 217.20 215.04 216.80 296,521 +2.21(+1.03%)
Dec 24, 2020 215.23 215.23 213.13 214.59 139,800 +0.58(+0.27%)
Dec 23, 2020 215.93 217.35 213.98 214.01 288,325 -2.33(-1.08%)
Dec 22, 2020 214.83 216.79 213.30 216.34 433,979 +1.45(+0.67%)
Dec 21, 2020 215.20 216.49 210.53 214.89 522,357 -2.93(-1.35%)
Dec 18, 2020 218.97 219.53 216.51 217.82 1,595,900 -0.11(-0.05%)
Dec 17, 2020 216.57 218.43 215.83 217.93 607,923 +2.45(+1.14%)
Dec 16, 2020 214.14 216.11 212.95 215.48 516,074 +1.97(+0.92%)
Dec 15, 2020 213.72 214.21 211.88 213.51 462,533 +1.40(+0.66%)
Dec 14, 2020 209.75 214.83 209.07 212.11 724,385 +2.12(+1.01%)
Dec 11, 2020 206.62 210.14 205.20 209.99 610,500 +2.24(+1.08%)
Dec 10, 2020 204.06 208.63 202.05 207.75 460,525 +3.34(+1.63%)
Dec 09, 2020 210.85 210.85 203.64 204.41 653,334 -2.51(-1.21%)
Dec 08, 2020 206.02 207.73 203.94 206.92 751,063 +1.66(+0.81%)
Dec 07, 2020 203.36 205.90 203.36 205.26 961,157 +1.27(+0.62%)
Dec 04, 2020 201.32 204.54 200.87 203.99 554,600 +3.18(+1.58%)
Dec 03, 2020 199.59 202.19 198.94 200.81 2,269,370 +0.57(+0.28%)
Dec 02, 2020 200.45 202.14 199.72 200.24 535,481 -0.51(-0.25%)
Dec 01, 2020 201.00 202.14 199.63 200.75 464,573 +0.03(+0.01%)
Nov 30, 2020 199.73 201.07 196.58 200.72 1,024,489 +0.20(+0.10%)
Nov 27, 2020 199.24 200.90 197.58 200.52 661,400 +1.80(+0.91%)
Nov 25, 2020 198.51 199.75 197.50 198.72 741,200 +1.26(+0.64%)
Nov 24, 2020 196.50 197.93 194.04 197.46 655,133 +0.89(+0.45%)
Nov 23, 2020 197.30 197.49 194.18 196.57 965,844 +0.13(+0.07%)
Nov 20, 2020 196.40 198.67 195.12 196.44 573,100 -1.00(-0.51%)
Nov 19, 2020 193.68 198.55 191.74 197.44 532,733 +3.18(+1.64%)
Nov 18, 2020 194.51 195.94 193.06 194.26 583,228 -0.25(-0.13%)
Nov 17, 2020 194.10 196.43 193.68 194.51 381,960 -0.37(-0.19%)
Nov 16, 2020 197.77 198.60 194.11 194.88 593,481 -3.63(-1.83%)
Nov 13, 2020 199.67 200.95 197.03 198.51 419,300 -0.46(-0.23%)
Nov 12, 2020 202.69 203.71 197.59 198.97 417,131 -2.93(-1.45%)
Nov 11, 2020 201.59 204.75 200.57 201.90 583,647 +1.92(+0.96%)
Nov 10, 2020 200.00 201.50 196.63 199.98 861,292 -3.48(-1.71%)
Nov 09, 2020 209.74 211.84 203.42 203.46 728,520 -3.21(-1.55%)
Nov 06, 2020 208.63 208.63 205.43 206.67 505,200 -1.65(-0.79%)
Nov 05, 2020 207.23 209.11 205.80 208.32 684,400 +4.93(+2.42%)
Nov 04, 2020 197.87 204.12 197.13 203.39 740,998 +11.88(+6.20%)
Nov 03, 2020 191.52 194.66 190.28 191.51 599,497 +2.31(+1.22%)
Nov 02, 2020 193.26 193.67 187.82 189.20 567,732 -1.50(-0.79%)
Oct 30, 2020 189.85 192.13 189.37 190.70 565,000 -0.89(-0.46%)
Oct 29, 2020 188.35 193.83 188.35 191.59 624,769 +1.76(+0.93%)
Oct 28, 2020 195.81 196.87 188.67 189.83 892,875 -9.23(-4.64%)
Oct 27, 2020 200.13 201.61 198.16 199.06 723,174 +0.48(+0.24%)
Oct 26, 2020 198.73 199.83 197.15 198.58 1,000,992 -2.22(-1.11%)
Oct 23, 2020 203.71 203.77 197.12 200.80 1,533,500 -7.06(-3.40%)
Oct 22, 2020 206.02 209.04 203.75 207.86 650,533 +2.30(+1.12%)
Oct 21, 2020 204.46 206.76 203.75 205.56 512,547 +1.60(+0.78%)
Oct 20, 2020 204.06 206.27 203.00 203.96 387,065 +0.79(+0.39%)
Oct 19, 2020 207.47 208.61 202.53 203.17 395,398 -4.17(-2.01%)
Oct 16, 2020 208.56 210.75 207.19 207.34 351,400 -1.26(-0.60%)
Oct 15, 2020 209.47 210.69 206.37 208.60 436,516 -3.54(-1.67%)
Oct 14, 2020 215.69 217.63 211.43 212.14 464,686 -3.86(-1.79%)
Oct 13, 2020 214.88 218.02 214.08 216.00 512,087 +1.85(+0.86%)
Oct 12, 2020 212.22 216.24 210.53 214.15 503,751 +4.59(+2.19%)
Oct 09, 2020 207.03 210.07 206.72 209.56 396,300 +4.09(+1.99%)
Oct 08, 2020 204.45 206.43 204.18 205.47 325,591 +1.65(+0.81%)
Oct 07, 2020 202.28 204.65 201.23 203.82 380,362 +1.73(+0.86%)
Oct 06, 2020 203.30 206.41 201.17 202.09 587,723 -1.36(-0.67%)
Oct 05, 2020 202.42 204.04 201.05 203.45 438,252 +1.29(+0.64%)
Oct 02, 2020 203.45 205.03 200.85 202.16 419,200 -5.06(-2.44%)
Oct 01, 2020 206.52 208.19 205.92 207.22 425,788 +2.37(+1.16%)
Sep 30, 2020 205.03 207.36 203.60 204.85 638,539 -0.06(-0.03%)
Sep 29, 2020 200.63 206.20 200.63 204.91 523,879 +0.19(+0.09%)
Sep 28, 2020 208.33 208.33 202.71 204.72 601,585 -0.86(-0.42%)
Sep 25, 2020 202.67 206.53 200.56 205.58 423,100 +3.57(+1.77%)
Sep 24, 2020 199.79 204.42 198.96 202.01 526,620 +1.87(+0.93%)
Sep 23, 2020 205.33 206.26 199.47 200.14 754,934 -5.15(-2.51%)
Sep 22, 2020 204.19 205.85 201.44 205.29 680,529 +2.40(+1.18%)
Sep 21, 2020 202.74 203.86 200.01 202.89 1,036,031 -1.79(-0.87%)
Sep 18, 2020 204.15 206.59 202.88 204.68 1,597,200 +1.19(+0.58%)
Sep 17, 2020 199.19 203.55 198.47 203.49 892,817 +0.50(+0.25%)
Sep 16, 2020 205.74 207.52 202.76 202.99 649,419 -1.34(-0.66%)
Sep 15, 2020 203.62 204.99 201.90 204.33 847,682 +2.33(+1.15%)
Sep 14, 2020 200.58 203.25 200.23 202.00 686,960 +3.87(+1.95%)
Sep 11, 2020 198.00 200.75 195.10 198.13 713,800 +0.13(+0.07%)
Sep 10, 2020 200.19 200.86 195.00 198.00 830,984 -2.33(-1.16%)
Sep 09, 2020 199.23 201.69 195.65 200.33 624,035 +3.52(+1.79%)
Sep 08, 2020 199.09 199.50 194.95 196.81 925,296 -6.73(-3.31%)
Sep 04, 2020 207.43 209.18 200.73 203.54 978,500 -4.24(-2.04%)
Sep 03, 2020 220.08 220.13 205.96 207.78 1,199,920 -11.92(-5.43%)
Sep 02, 2020 217.00 220.51 217.00 219.70 782,436 +3.92(+1.82%)
Sep 01, 2020 215.37 215.94 213.03 215.78 647,741 +0.98(+0.46%)
Aug 31, 2020 209.35 215.72 209.11 214.80 865,707 +6.66(+3.20%)
Aug 28, 2020 207.89 208.56 206.13 208.14 386,500 +0.27(+0.13%)
Aug 27, 2020 209.97 209.97 207.13 207.87 396,700 -0.64(-0.31%)
Aug 26, 2020 206.84 209.38 205.94 208.51 634,646 +2.81(+1.37%)
Aug 25, 2020 205.89 207.99 205.42 205.70 515,196 -1.60(-0.77%)
Aug 24, 2020 205.93 208.00 205.67 207.30 467,756 +0.57(+0.28%)
Aug 21, 2020 207.37 207.55 205.35 206.73 1,356,100 -1.43(-0.69%)
Aug 20, 2020 202.80 208.74 202.80 208.16 1,009,104 +2.01(+0.98%)
Aug 19, 2020 207.47 207.98 205.66 206.15 734,725 -0.84(-0.41%)
Aug 18, 2020 207.87 208.95 206.58 206.99 535,001 +0.24(+0.12%)
Aug 17, 2020 207.82 209.14 206.36 206.75 490,983 -0.54(-0.26%)
Aug 14, 2020 210.93 211.19 206.52 207.29 470,100 -3.01(-1.43%)
Aug 13, 2020 205.22 211.73 205.22 210.30 638,371 +5.08(+2.48%)
Aug 12, 2020 202.14 205.47 202.05 205.22 608,507 +3.42(+1.69%)
Aug 11, 2020 206.83 206.86 201.51 201.80 584,291 -4.50(-2.18%)
Aug 10, 2020 210.00 210.00 205.09 206.30 497,522 -4.10(-1.95%)
Aug 07, 2020 211.31 212.19 208.82 210.40 408,900 -1.40(-0.66%)
Aug 06, 2020 211.47 213.70 208.87 211.80 548,837 -0.36(-0.17%)
Aug 05, 2020 215.00 215.75 211.14 212.16 597,509 -2.22(-1.04%)
Aug 04, 2020 211.87 214.72 211.34 214.38 841,731 +2.33(+1.10%)
Aug 03, 2020 211.63 213.51 211.14 212.05 405,093 +0.37(+0.17%)
Jul 31, 2020 209.19 211.73 208.18 211.68 548,300 +3.20(+1.53%)
Jul 30, 2020 205.19 208.99 204.45 208.48 537,140 -0.25(-0.12%)
Jul 29, 2020 206.83 211.15 206.83 208.73 541,676 +2.31(+1.12%)
Jul 28, 2020 209.47 210.40 206.19 206.42 599,302 -3.37(-1.61%)
Jul 27, 2020 208.26 210.84 207.18 209.79 585,491 +1.26(+0.60%)
Jul 24, 2020 207.10 213.00 204.57 208.53 1,716,200 +3.05(+1.48%)
Jul 23, 2020 206.12 210.41 204.89 205.48 953,174 -0.33(-0.16%)
Jul 22, 2020 206.19 207.25 204.70 205.81 553,093 +0.80(+0.39%)
Jul 21, 2020 208.10 208.78 204.23 205.01 781,875 -2.65(-1.28%)
Jul 20, 2020 200.00 208.63 199.45 207.66 769,941 +7.96(+3.99%)
Jul 17, 2020 199.43 201.37 198.00 199.70 801,700 +1.31(+0.66%)
Jul 16, 2020 198.00 198.96 197.48 198.39 707,070 -0.80(-0.40%)
Jul 15, 2020 199.99 201.31 198.53 199.19 649,034 +0.54(+0.27%)
Jul 14, 2020 199.22 200.95 196.34 198.65 1,014,694 -2.35(-1.17%)
Jul 13, 2020 211.19 211.19 200.70 201.00 710,191 -8.99(-4.28%)
Jul 10, 2020 211.78 212.32 209.48 209.99 459,000 -2.51(-1.18%)
Jul 09, 2020 210.92 213.62 209.60 212.50 524,472 +1.70(+0.81%)
Jul 08, 2020 211.95 213.04 208.84 210.80 463,216 -0.31(-0.15%)
Jul 07, 2020 211.11 216.66 210.76 211.11 468,250 -1.09(-0.51%)
Jul 06, 2020 213.68 216.01 211.62 212.20 649,573 +1.39(+0.66%)
Jul 02, 2020 209.95 213.79 209.49 210.81 507,200 +0.33(+0.16%)
Jul 01, 2020 206.13 211.49 205.93 210.48 386,588 +3.65(+1.76%)
Jun 30, 2020 203.39 207.98 203.32 206.83 502,864 +2.73(+1.34%)
Jun 29, 2020 205.10 205.61 200.39 204.10 554,726 +0.46(+0.23%)
Jun 26, 2020 204.71 207.43 201.58 203.64 889,400 -1.47(-0.72%)
Jun 25, 2020 202.40 205.48 197.76 205.11 504,947 +2.38(+1.17%)
Jun 24, 2020 205.43 208.32 201.58 202.73 559,217 -4.46(-2.15%)
Jun 23, 2020 207.89 209.35 206.14 207.19 728,098 +1.44(+0.70%)
Jun 22, 2020 205.15 206.73 204.13 205.75 661,803 +0.49(+0.24%)
Jun 19, 2020 209.05 210.60 204.18 205.26 1,391,100 -1.97(-0.95%)
Jun 18, 2020 209.28 209.28 206.06 207.23 422,166 -1.77(-0.85%)
Jun 17, 2020 208.55 210.39 207.80 209.00 580,752 +1.60(+0.77%)
Jun 16, 2020 209.82 210.13 205.40 207.40 396,773 +1.55(+0.75%)
Jun 15, 2020 201.79 207.11 200.45 205.85 502,836 +1.68(+0.82%)
Jun 12, 2020 207.32 208.87 200.96 204.17 576,500 +0.01(+0.00%)
Jun 11, 2020 212.31 213.32 203.97 204.16 725,733 -8.99(-4.22%)
Jun 10, 2020 214.16 216.14 212.43 213.15 797,524 -0.28(-0.13%)
Jun 09, 2020 214.98 215.15 212.76 213.43 699,244 -1.02(-0.48%)
Jun 08, 2020 208.12 214.48 205.79 214.45 678,461 +3.17(+1.50%)
Jun 05, 2020 208.20 213.49 204.27 211.28 723,200 +1.05(+0.50%)
Jun 04, 2020 213.30 214.69 207.64 210.23 792,535 -3.73(-1.74%)
Jun 03, 2020 218.86 219.12 211.88 213.96 435,324 -3.43(-1.58%)
Jun 02, 2020 220.91 221.30 214.50 217.39 725,326 -1.64(-0.75%)
Jun 01, 2020 218.03 220.76 215.92 219.03 808,512 +0.02(+0.01%)
May 29, 2020 214.78 219.56 211.79 219.01 1,089,100 +6.23(+2.93%)
May 28, 2020 209.76 214.86 208.76 212.78 447,544 +2.80(+1.33%)
May 27, 2020 207.90 210.21 205.12 209.98 637,512 +1.76(+0.85%)
May 26, 2020 217.28 217.28 207.91 208.22 630,343 -5.50(-2.57%)
May 22, 2020 210.00 214.29 209.45 213.72 433,400 +2.66(+1.26%)
May 21, 2020 215.66 216.66 210.58 211.06 518,863 -4.75(-2.20%)
May 20, 2020 214.00 216.54 213.79 215.81 577,506 +3.40(+1.60%)
May 19, 2020 217.45 219.40 211.46 212.41 589,793 -4.67(-2.15%)
May 18, 2020 217.82 219.90 216.24 217.08 880,527 -0.17(-0.08%)
May 15, 2020 212.85 217.50 210.89 217.25 707,900 +2.29(+1.07%)
May 14, 2020 209.38 215.43 208.98 214.96 752,740 +2.87(+1.35%)
May 13, 2020 208.62 212.35 206.67 212.09 833,205 +3.23(+1.55%)
May 12, 2020 211.71 213.32 208.62 208.86 467,302 -3.29(-1.55%)
May 11, 2020 210.42 213.70 208.16 212.15 465,126 +2.11(+1.00%)
May 08, 2020 213.85 213.85 209.15 210.04 392,400 -1.74(-0.82%)
May 07, 2020 215.58 215.90 210.94 211.78 447,668 -0.64(-0.30%)
May 06, 2020 210.20 214.79 210.20 212.42 421,114 +1.87(+0.89%)
May 05, 2020 209.31 213.17 208.47 210.55 477,165 +1.71(+0.82%)
May 04, 2020 206.34 208.84 204.40 208.84 485,455 +3.82(+1.86%)
May 01, 2020 206.18 208.60 202.53 205.02 630,100 -4.47(-2.13%)
Apr 30, 2020 211.35 212.80 208.13 209.49 768,915 -1.90(-0.90%)
Apr 29, 2020 214.19 214.77 208.92 211.39 1,140,565 +0.32(+0.15%)
Apr 28, 2020 218.02 218.06 210.73 211.07 898,470 -3.16(-1.48%)
Apr 27, 2020 213.47 216.48 213.00 214.23 593,213 +2.10(+0.99%)
Apr 24, 2020 218.99 219.00 208.86 212.13 911,600 -0.87(-0.41%)
Apr 23, 2020 215.00 217.60 212.20 213.00 946,944 -2.66(-1.23%)
Apr 22, 2020 209.00 217.00 208.96 215.66 604,516 +8.91(+4.31%)
Apr 21, 2020 207.99 209.59 203.25 206.75 635,420 -4.15(-1.97%)
Apr 20, 2020 208.51 212.78 207.04 210.90 701,092 +0.97(+0.46%)
Apr 17, 2020 208.65 210.27 204.55 209.93 633,100 +3.81(+1.85%)
Apr 16, 2020 203.48 207.66 200.75 206.12 1,330,452 +4.82(+2.39%)
Apr 15, 2020 201.47 203.51 198.50 201.30 499,176 -3.04(-1.49%)
Apr 14, 2020 201.46 204.69 200.63 204.34 607,212 +5.34(+2.68%)
Apr 13, 2020 194.54 199.15 193.00 199.00 716,701 +2.93(+1.49%)
Apr 09, 2020 193.70 197.36 192.75 196.07 720,400 +2.87(+1.49%)
Apr 08, 2020 191.38 194.77 189.78 193.20 574,578 +2.25(+1.18%)
Apr 07, 2020 199.45 200.00 190.95 190.95 807,424 -4.90(-2.50%)
Apr 06, 2020 191.83 196.74 186.77 195.85 1,266,944 +13.16(+7.20%)
Apr 03, 2020 180.61 184.50 179.02 182.69 666,800 +0.89(+0.49%)
Apr 02, 2020 171.72 183.04 171.72 181.80 671,293 +6.34(+3.61%)
Apr 01, 2020 173.43 178.36 173.01 175.46 920,555 -4.63(-2.57%)
Mar 31, 2020 184.60 190.90 178.89 180.09 1,121,821 -8.46(-4.49%)
Mar 30, 2020 176.05 190.16 174.02 188.55 1,031,289 +14.64(+8.42%)
Mar 27, 2020 171.91 178.93 169.26 173.91 795,400 -1.99(-1.13%)
Mar 26, 2020 167.23 177.10 166.90 175.90 900,923 +8.93(+5.35%)
Mar 25, 2020 165.75 172.71 164.97 166.97 825,275 -3.56(-2.09%)
Mar 24, 2020 159.12 170.99 158.51 170.53 1,563,508 +19.36(+12.81%)
Mar 23, 2020 159.96 159.96 148.77 151.17 1,209,962 -5.96(-3.79%)
Mar 20, 2020 167.04 170.13 156.40 157.13 1,425,300 -7.47(-4.54%)
Mar 19, 2020 162.45 170.63 153.10 164.60 872,147 +0.60(+0.37%)
Mar 18, 2020 165.86 169.94 151.59 164.00 904,687 -12.19(-6.92%)
Mar 17, 2020 164.41 177.21 153.45 176.19 1,163,158 +15.91(+9.93%)
Mar 16, 2020 165.61 179.72 158.99 160.28 1,066,912 -22.34(-12.23%)
Mar 13, 2020 173.93 182.69 166.29 182.62 1,016,500 +18.39(+11.20%)
Mar 12, 2020 167.64 175.22 159.77 164.23 997,675 -13.80(-7.75%)
Mar 11, 2020 180.54 182.69 174.97 178.03 771,253 -8.03(-4.32%)
Mar 10, 2020 182.94 186.32 176.08 186.06 1,401,051 +9.25(+5.23%)
Mar 09, 2020 181.05 185.75 176.29 176.81 1,023,628 -15.20(-7.92%)
Mar 06, 2020 186.06 193.20 185.68 192.01 959,600 -0.30(-0.16%)
Mar 05, 2020 193.69 196.72 190.01 192.31 732,898 -7.47(-3.74%)
Mar 04, 2020 191.95 199.90 189.99 199.78 793,667 +10.73(+5.68%)
Mar 03, 2020 194.69 198.79 188.30 189.05 966,084 -7.80(-3.96%)
Mar 02, 2020 189.39 196.86 187.09 196.85 901,729 +7.10(+3.74%)
Feb 28, 2020 185.10 190.43 183.84 189.75 1,284,200 -0.79(-0.41%)
Feb 27, 2020 192.62 198.96 190.32 190.54 937,053 -5.31(-2.71%)
Feb 26, 2020 195.56 200.39 195.56 195.85 960,144 +2.20(+1.14%)
Feb 25, 2020 201.82 202.01 193.31 193.65 738,133 -6.76(-3.37%)
Feb 24, 2020 203.20 204.00 198.69 200.41 783,491 -5.71(-2.77%)
Feb 21, 2020 207.72 209.40 204.56 206.12 623,500 -2.94(-1.41%)
Feb 20, 2020 210.27 210.95 205.68 209.06 878,182 -2.17(-1.03%)
Feb 19, 2020 210.89 213.02 209.43 211.23 578,231 +0.75(+0.36%)
Feb 18, 2020 209.40 210.61 208.10 210.48 360,756 +0.91(+0.43%)
Feb 14, 2020 210.00 211.34 207.02 209.57 526,500 -0.24(-0.11%)
Feb 13, 2020 207.40 210.77 207.40 209.81 529,487 +1.52(+0.73%)
Feb 12, 2020 204.67 208.37 204.13 208.29 567,716 +3.83(+1.87%)
Feb 11, 2020 206.31 206.31 204.36 204.46 801,637 -1.37(-0.67%)
Feb 10, 2020 205.51 205.89 203.06 205.83 670,300 +0.76(+0.37%)
Feb 07, 2020 209.00 211.83 202.87 205.07 1,154,700 -11.87(-5.47%)
Feb 06, 2020 214.45 217.23 213.15 216.94 549,787 +3.68(+1.73%)
Feb 05, 2020 215.75 216.22 211.80 213.26 556,415 -1.22(-0.57%)
Feb 04, 2020 213.35 214.86 211.43 214.48 472,044 +3.92(+1.86%)
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.