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

VeriSign (NQ: VRSN )

170.96 +1.71 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2005 20.18 20.33 20.06 20.24 3,494,645 +0.00(+0.00%)
Dec 29, 2005 20.27 20.32 20.10 20.24 3,836,658 +0.06(+0.32%)
Dec 28, 2005 20.29 20.53 20.14 20.17 3,687,121 -0.15(-0.73%)
Dec 27, 2005 20.55 20.65 20.30 20.32 2,903,942 -0.06(-0.32%)
Dec 23, 2005 20.33 20.49 20.16 20.38 4,127,054 -0.12(-0.59%)
Dec 22, 2005 20.61 20.61 20.37 20.50 3,678,649 -0.08(-0.40%)
Dec 21, 2005 20.78 20.84 20.43 20.59 4,889,244 -0.18(-0.89%)
Dec 20, 2005 20.87 20.96 20.61 20.77 3,674,757 -0.03(-0.13%)
Dec 19, 2005 21.34 21.35 20.79 20.80 4,100,400 -0.35(-1.66%)
Dec 16, 2005 21.64 21.66 20.86 21.15 5,658,301 -0.31(-1.46%)
Dec 15, 2005 21.60 21.70 21.32 21.47 2,440,979 -0.02(-0.09%)
Dec 14, 2005 21.47 21.71 21.33 21.48 3,144,648 -0.05(-0.21%)
Dec 13, 2005 21.67 21.91 21.42 21.53 6,474,705 +0.22(+1.04%)
Dec 12, 2005 21.55 21.65 21.07 21.31 4,296,842 +0.01(+0.04%)
Dec 09, 2005 20.88 21.52 20.87 21.30 3,815,883 +0.36(+1.72%)
Dec 08, 2005 21.13 21.23 20.66 20.94 3,521,147 -0.12(-0.57%)
Dec 07, 2005 21.04 21.38 21.02 21.06 4,336,038 +0.09(+0.44%)
Dec 06, 2005 20.85 21.25 20.74 20.97 3,818,301 +0.18(+0.84%)
Dec 05, 2005 20.97 20.97 20.68 20.79 2,286,098 -0.02(-0.09%)
Dec 02, 2005 20.99 21.04 20.51 20.81 3,606,211 -0.14(-0.66%)
Dec 01, 2005 20.76 20.99 20.57 20.95 3,402,863 +0.41(+1.98%)
Nov 30, 2005 20.62 20.70 20.42 20.54 3,578,309 +0.11(+0.54%)
Nov 29, 2005 20.43 20.88 20.41 20.43 3,486,227 +0.06(+0.32%)
Nov 28, 2005 20.50 20.59 20.37 20.37 3,775,380 -0.17(-0.81%)
Nov 25, 2005 20.66 20.74 20.40 20.53 1,648,921 -0.17(-0.80%)
Nov 23, 2005 21.08 21.11 20.55 20.70 4,899,115 -0.32(-1.54%)
Nov 22, 2005 21.37 21.48 20.99 21.02 4,504,842 -0.49(-2.28%)
Nov 21, 2005 21.20 21.79 20.93 21.51 4,232,857 +0.17(+0.78%)
Nov 18, 2005 21.17 21.45 21.03 21.35 5,381,219 +0.32(+1.54%)
Nov 17, 2005 21.12 21.12 20.62 21.02 6,278,939 +0.11(+0.53%)
Nov 16, 2005 21.37 21.38 20.79 20.91 5,883,014 -0.39(-1.82%)
Nov 15, 2005 22.01 22.07 21.11 21.30 5,067,521 -0.67(-3.03%)
Nov 14, 2005 21.97 22.09 21.67 21.96 3,240,308 -0.12(-0.54%)
Nov 11, 2005 22.39 22.45 21.83 22.08 2,019,810 -0.28(-1.24%)
Nov 10, 2005 22.44 22.62 21.99 22.36 4,894,361 -0.12(-0.53%)
Nov 09, 2005 22.08 22.57 22.01 22.48 5,376,672 +0.43(+1.97%)
Nov 08, 2005 21.62 22.13 21.58 22.05 2,076,110 +0.26(+1.19%)
Nov 07, 2005 21.60 21.86 21.44 21.79 2,158,672 +0.21(+0.98%)
Nov 04, 2005 21.48 21.73 21.34 21.58 2,908,849 +0.05(+0.21%)
Nov 03, 2005 22.01 22.01 21.28 21.53 3,315,607 -0.18(-0.85%)
Nov 02, 2005 21.56 21.84 20.42 21.72 7,031,965 +0.04(+0.17%)
Nov 01, 2005 21.81 21.97 21.52 21.68 3,514,629 -0.16(-0.72%)
Oct 31, 2005 21.12 21.98 21.02 21.84 3,824,771 +0.87(+4.14%)
Oct 28, 2005 21.33 21.33 20.84 20.97 3,569,615 -0.07(-0.35%)
Oct 27, 2005 21.25 21.43 21.02 21.04 3,141,853 -0.32(-1.51%)
Oct 26, 2005 20.93 21.54 20.93 21.36 4,448,819 +0.29(+1.36%)
Oct 25, 2005 21.15 21.72 20.93 21.08 5,248,434 -0.04(-0.17%)
Oct 24, 2005 20.93 21.11 20.78 21.11 4,053,021 +0.34(+1.65%)
Oct 21, 2005 20.77 21.05 20.57 20.77 8,564,667 +0.44(+2.18%)
Oct 20, 2005 20.78 21.02 20.20 20.33 13,486,050 +0.70(+3.58%)
Oct 19, 2005 19.04 19.63 18.86 19.63 5,600,691 +0.57(+3.01%)
Oct 18, 2005 19.41 19.56 18.90 19.05 4,969,522 -0.43(-2.18%)
Oct 17, 2005 19.08 19.48 18.88 19.48 3,427,663 +0.36(+1.89%)
Oct 14, 2005 18.60 19.25 18.34 19.12 7,742,161 +0.98(+5.40%)
Oct 13, 2005 17.99 18.19 17.57 18.14 4,930,606 +0.09(+0.51%)
Oct 12, 2005 18.68 18.68 18.05 18.05 3,524,044 -0.63(-3.36%)
Oct 11, 2005 19.44 19.53 18.64 18.68 5,176,622 +0.16(+0.85%)
Oct 10, 2005 18.53 18.67 18.21 18.52 3,379,438 +0.10(+0.55%)
Oct 07, 2005 18.58 18.85 18.18 18.42 3,045,749 -0.14(-0.75%)
Oct 06, 2005 18.80 19.08 18.19 18.55 6,090,214 -0.24(-1.28%)
Oct 05, 2005 19.32 19.38 18.64 18.80 5,620,796 -0.51(-2.63%)
Oct 04, 2005 20.24 20.38 19.30 19.30 8,081,722 -1.03(-5.05%)
Oct 03, 2005 19.84 20.38 19.77 20.33 8,600,469 +0.58(+2.95%)
Sep 30, 2005 19.30 19.96 19.22 19.75 16,999,226 +0.66(+3.44%)
Sep 29, 2005 19.15 19.25 18.75 19.09 9,868,666 -0.13(-0.67%)
Sep 28, 2005 20.15 20.15 18.92 19.22 8,578,691 -0.84(-4.19%)
Sep 27, 2005 20.49 20.79 20.05 20.06 3,326,861 -0.32(-1.59%)
Sep 26, 2005 20.02 20.47 19.96 20.38 5,070,528 +0.60(+3.04%)
Sep 23, 2005 19.78 19.91 19.47 19.78 3,745,133 +0.02(+0.09%)
Sep 22, 2005 19.77 19.85 19.39 19.77 7,118,720 -0.04(-0.19%)
Sep 21, 2005 19.58 20.31 19.29 19.80 16,853,654 -0.55(-2.68%)
Sep 20, 2005 20.34 20.61 20.25 20.35 4,131,317 +0.06(+0.32%)
Sep 19, 2005 20.33 20.50 20.15 20.28 3,825,082 -0.06(-0.32%)
Sep 16, 2005 20.30 20.46 20.03 20.35 4,960,067 +0.05(+0.23%)
Sep 15, 2005 20.67 20.84 20.14 20.30 3,701,031 -0.30(-1.44%)
Sep 14, 2005 21.11 21.19 20.53 20.60 4,054,740 -0.46(-2.19%)
Sep 13, 2005 21.25 21.25 20.94 21.06 4,300,569 -0.13(-0.61%)
Sep 12, 2005 21.25 21.45 21.10 21.19 2,893,600 -0.01(-0.04%)
Sep 09, 2005 21.28 21.47 21.11 21.20 5,827,224 -0.10(-0.48%)
Sep 08, 2005 22.08 22.18 21.22 21.30 8,837,627 -0.54(-2.45%)
Sep 07, 2005 20.97 21.85 20.50 21.84 8,240,895 +0.88(+4.19%)
Sep 06, 2005 20.14 20.96 20.01 20.96 6,530,005 +1.00(+5.00%)
Sep 02, 2005 20.10 20.28 19.94 19.96 1,975,743 -0.06(-0.32%)
Sep 01, 2005 20.21 20.34 19.87 20.02 4,139,936 -0.12(-0.60%)
Aug 31, 2005 20.38 20.80 20.02 20.14 8,437,238 -0.10(-0.50%)
Aug 30, 2005 20.44 20.61 20.15 20.25 7,349,485 +0.14(+0.69%)
Aug 29, 2005 19.78 20.46 19.73 20.11 8,219,980 +0.39(+1.97%)
Aug 26, 2005 19.54 19.91 19.54 19.72 6,654,570 +0.09(+0.47%)
Aug 25, 2005 20.05 20.23 19.46 19.63 9,203,738 -0.24(-1.21%)
Aug 24, 2005 20.56 20.57 19.77 19.87 14,829,558 -0.70(-3.41%)
Aug 23, 2005 21.41 21.89 20.47 20.57 8,847,713 -0.85(-3.97%)
Aug 22, 2005 22.22 22.29 21.36 21.42 9,058,824 -0.84(-3.78%)
Aug 19, 2005 22.82 22.95 22.20 22.26 5,993,297 -0.53(-2.31%)
Aug 18, 2005 23.00 23.20 22.73 22.79 4,346,953 -0.20(-0.88%)
Aug 17, 2005 22.18 23.11 22.15 22.99 8,390,539 +0.89(+4.01%)
Aug 16, 2005 22.28 22.55 21.95 22.10 8,714,618 +0.06(+0.29%)
Aug 15, 2005 21.52 22.51 20.92 22.04 13,542,251 +0.43(+1.97%)
Aug 12, 2005 21.81 21.90 20.88 21.61 11,016,141 -0.49(-2.22%)
Aug 11, 2005 22.32 22.37 21.58 22.10 8,378,038 -0.16(-0.71%)
Aug 10, 2005 22.92 22.95 22.16 22.26 6,319,194 -0.64(-2.78%)
Aug 09, 2005 23.01 23.04 22.59 22.90 5,052,565 +0.40(+1.77%)
Aug 08, 2005 23.10 23.25 22.44 22.50 5,383,341 -0.55(-2.37%)
Aug 05, 2005 23.39 23.50 23.05 23.05 2,784,241 -0.40(-1.70%)
Aug 04, 2005 23.66 23.70 23.18 23.44 3,092,876 -0.26(-1.09%)
Aug 03, 2005 24.27 24.38 23.57 23.70 5,383,613 -0.69(-2.84%)
Aug 02, 2005 24.27 24.60 24.27 24.39 5,660,132 +0.06(+0.23%)
Aug 01, 2005 24.51 24.51 24.15 24.34 3,442,002 +0.03(+0.11%)
Jul 29, 2005 24.47 24.52 24.03 24.31 3,088,026 -0.02(-0.08%)
Jul 28, 2005 24.11 24.42 23.98 24.33 5,577,948 +0.20(+0.84%)
Jul 27, 2005 23.49 24.21 23.33 24.13 7,872,873 +0.11(+0.46%)
Jul 26, 2005 23.97 24.15 23.91 24.02 6,384,804 +0.18(+0.78%)
Jul 25, 2005 23.01 23.93 22.78 23.83 9,094,017 +1.01(+4.41%)
Jul 22, 2005 22.94 22.98 22.56 22.82 10,213,808 +0.21(+0.94%)
Jul 21, 2005 23.37 23.41 21.67 22.61 38,615,084 -4.19(-15.62%)
Jul 20, 2005 26.54 26.91 25.79 26.80 7,609,287 +0.19(+0.73%)
Jul 19, 2005 26.08 26.69 25.98 26.60 6,149,797 +0.72(+2.78%)
Jul 18, 2005 26.43 26.46 25.66 25.88 6,996,204 -0.62(-2.34%)
Jul 15, 2005 27.34 27.35 26.39 26.50 4,834,053 -0.85(-3.11%)
Jul 14, 2005 27.97 28.05 27.11 27.35 4,680,454 -0.33(-1.20%)
Jul 13, 2005 28.15 28.41 27.10 27.68 4,352,465 -0.58(-2.06%)
Jul 12, 2005 28.20 28.49 28.08 28.27 2,891,765 -0.05(-0.16%)
Jul 11, 2005 27.72 28.64 27.70 28.31 3,015,338 +0.57(+2.07%)
Jul 08, 2005 27.72 27.93 26.99 27.74 3,901,568 +0.23(+0.84%)
Jul 07, 2005 26.75 27.57 26.70 27.51 3,977,131 +0.25(+0.92%)
Jul 06, 2005 26.34 27.67 26.34 27.26 5,302,688 +0.94(+3.58%)
Jul 05, 2005 26.20 26.82 26.09 26.32 4,203,433 -0.05(-0.18%)
Jul 01, 2005 26.84 26.88 26.23 26.36 3,108,692 -0.21(-0.80%)
Jun 30, 2005 27.71 27.79 26.50 26.58 4,146,289 -0.65(-2.38%)
Jun 29, 2005 27.55 28.20 27.07 27.22 4,504,163 -0.25(-0.91%)
Jun 28, 2005 27.86 28.11 27.44 27.47 3,061,579 -0.20(-0.73%)
Jun 27, 2005 28.01 28.17 27.42 27.68 3,814,261 -0.48(-1.71%)
Jun 24, 2005 28.68 28.97 27.99 28.16 4,403,178 -0.58(-2.03%)
Jun 23, 2005 29.63 29.80 28.66 28.74 3,474,269 -0.91(-3.09%)
Jun 22, 2005 30.28 30.31 29.58 29.65 3,425,779 -0.73(-2.40%)
Jun 21, 2005 30.03 30.70 29.93 30.38 2,706,151 +0.18(+0.61%)
Jun 20, 2005 30.01 30.30 29.47 30.20 3,241,279 -0.25(-0.82%)
Jun 17, 2005 29.94 30.46 29.73 30.45 4,430,825 +0.53(+1.76%)
Jun 16, 2005 29.57 29.92 29.57 29.92 3,197,546 +0.36(+1.22%)
Jun 15, 2005 29.50 29.73 28.77 29.56 4,278,436 +0.20(+0.69%)
Jun 14, 2005 29.11 29.56 29.07 29.36 2,354,788 +0.23(+0.79%)
Jun 13, 2005 28.68 29.57 28.52 29.13 2,503,454 +0.55(+1.94%)
Jun 10, 2005 28.79 29.10 28.41 28.57 3,101,204 +0.09(+0.32%)
Jun 09, 2005 28.41 28.66 28.14 28.48 3,911,594 +0.02(+0.06%)
Jun 08, 2005 28.78 28.91 28.28 28.46 3,480,380 -0.45(-1.57%)
Jun 07, 2005 30.03 30.31 28.84 28.91 4,260,437 -1.03(-3.43%)
Jun 06, 2005 30.29 30.43 29.77 29.94 2,653,688 -0.50(-1.64%)
Jun 03, 2005 30.21 30.83 29.94 30.44 6,686,398 +0.25(+0.83%)
Jun 02, 2005 29.99 30.37 29.75 30.19 3,147,814 +0.25(+0.83%)
Jun 01, 2005 30.00 30.07 29.57 29.94 5,644,785 +0.17(+0.56%)
May 31, 2005 28.83 29.94 28.73 29.77 7,464,097 +0.81(+2.81%)
May 27, 2005 28.92 29.09 28.67 28.96 3,896,516 +0.18(+0.64%)
May 26, 2005 27.55 29.07 27.40 28.77 11,423,459 +1.52(+5.56%)
May 25, 2005 27.32 27.59 26.86 27.26 6,011,153 -0.10(-0.37%)
May 24, 2005 27.40 27.56 27.10 27.36 5,372,953 -0.16(-0.57%)
May 23, 2005 27.59 27.81 27.46 27.52 3,872,716 -0.13(-0.47%)
May 20, 2005 27.60 27.73 27.28 27.65 3,484,464 -0.09(-0.33%)
May 19, 2005 27.64 28.13 27.27 27.74 4,723,635 +0.06(+0.23%)
May 18, 2005 26.94 27.86 26.94 27.68 8,090,218 +0.77(+2.85%)
May 17, 2005 26.40 26.92 26.09 26.91 4,706,541 +0.35(+1.32%)
May 16, 2005 25.96 26.57 25.79 26.56 3,878,252 +0.63(+2.42%)
May 13, 2005 25.98 26.41 25.64 25.93 3,609,177 +0.03(+0.11%)
May 12, 2005 25.97 26.35 25.63 25.90 2,755,454 -0.06(-0.25%)
May 11, 2005 25.69 26.18 25.28 25.97 3,017,601 +0.33(+1.30%)
May 10, 2005 25.76 26.15 25.48 25.63 2,445,309 -0.23(-0.89%)
May 09, 2005 26.13 26.23 25.51 25.86 2,496,164 -0.33(-1.27%)
May 06, 2005 25.97 26.38 25.83 26.20 2,700,624 +0.34(+1.32%)
May 05, 2005 26.02 26.04 25.48 25.86 2,725,570 -0.03(-0.11%)
May 04, 2005 25.13 26.13 24.86 25.88 4,890,452 +0.91(+3.66%)
May 03, 2005 24.48 25.39 24.35 24.97 7,098,954 +0.48(+1.96%)
May 02, 2005 24.49 24.70 24.14 24.49 5,250,042 +0.05(+0.19%)
Apr 29, 2005 25.15 25.47 24.03 24.44 7,232,286 -0.55(-2.22%)
Apr 28, 2005 25.54 25.73 24.83 25.00 4,538,725 -0.79(-3.08%)
Apr 27, 2005 26.06 26.11 24.92 25.79 10,862,421 -0.93(-3.49%)
Apr 26, 2005 27.26 27.93 26.60 26.72 4,522,415 -0.78(-2.82%)
Apr 25, 2005 27.02 27.77 26.96 27.50 6,506,287 +0.70(+2.62%)
Apr 22, 2005 26.80 27.54 26.65 26.80 6,062,506 -0.16(-0.58%)
Apr 21, 2005 26.53 27.25 25.48 26.95 18,670,334 +3.23(+13.63%)
Apr 20, 2005 23.53 24.70 23.48 23.72 8,952,295 +0.62(+2.68%)
Apr 19, 2005 23.27 23.38 22.78 23.10 4,023,988 -0.06(-0.28%)
Apr 18, 2005 23.42 23.55 22.93 23.17 3,567,654 -0.24(-1.03%)
Apr 15, 2005 24.47 24.51 22.84 23.41 6,467,778 -1.31(-5.31%)
Apr 14, 2005 25.70 25.88 24.48 24.72 4,588,531 -0.96(-3.74%)
Apr 13, 2005 26.56 26.84 25.68 25.68 3,864,016 -0.98(-3.67%)
Apr 12, 2005 26.66 26.94 25.50 26.66 6,484,992 -0.11(-0.41%)
Apr 11, 2005 26.65 27.21 26.52 26.77 3,557,571 +0.38(+1.44%)
Apr 08, 2005 26.60 26.71 26.06 26.39 2,258,474 -0.05(-0.17%)
Apr 07, 2005 25.88 26.61 25.87 26.44 2,939,064 +0.58(+2.25%)
Apr 06, 2005 26.24 26.59 25.80 25.86 2,596,411 -0.35(-1.34%)
Apr 05, 2005 25.86 26.34 25.73 26.21 2,402,200 +0.18(+0.71%)
Apr 04, 2005 25.66 26.29 25.50 26.02 3,301,281 +0.22(+0.86%)
Apr 01, 2005 26.72 27.26 25.49 25.80 5,099,139 -0.72(-2.72%)
Mar 31, 2005 26.51 26.57 25.65 26.52 3,821,799 +0.13(+0.49%)
Mar 30, 2005 25.38 26.39 25.38 26.39 3,503,518 +1.03(+4.04%)
Mar 29, 2005 24.55 26.37 24.52 25.37 9,035,863 +1.28(+5.29%)
Mar 28, 2005 24.32 24.51 23.93 24.09 2,954,877 -0.30(-1.21%)
Mar 24, 2005 24.56 24.77 24.31 24.39 2,140,644 -0.19(-0.79%)
Mar 23, 2005 24.64 24.97 24.50 24.58 2,040,646 -0.06(-0.23%)
Mar 22, 2005 24.92 25.14 24.51 24.64 2,382,691 -0.36(-1.44%)
Mar 21, 2005 25.57 25.76 24.86 25.00 3,865,030 -0.62(-2.42%)
Mar 18, 2005 25.79 26.01 25.39 25.61 1,398,374 -0.30(-1.14%)
Mar 17, 2005 25.60 26.05 25.49 25.91 1,581,342 +0.05(+0.18%)
Mar 16, 2005 26.21 26.34 25.22 25.86 4,637,205 -0.66(-2.47%)
Mar 15, 2005 26.61 26.85 26.28 26.52 1,573,828 -0.08(-0.31%)
Mar 14, 2005 26.40 26.68 26.10 26.60 2,782,190 +0.32(+1.23%)
Mar 11, 2005 26.84 26.95 26.24 26.28 2,323,947 -0.52(-1.93%)
Mar 10, 2005 27.16 27.19 26.31 26.80 3,016,787 -0.28(-1.02%)
Mar 09, 2005 27.36 27.49 26.75 27.07 2,613,157 -0.30(-1.08%)
Mar 08, 2005 27.46 27.86 27.31 27.37 2,153,543 -0.12(-0.44%)
Mar 07, 2005 27.30 27.72 27.20 27.49 3,243,008 +0.42(+1.54%)
Mar 04, 2005 26.66 27.26 26.57 27.07 3,497,281 +0.49(+1.84%)
Mar 03, 2005 26.19 26.85 26.13 26.59 4,999,317 +0.42(+1.59%)
Mar 02, 2005 26.02 26.29 25.84 26.17 2,811,634 +0.12(+0.46%)
Mar 01, 2005 25.82 26.08 25.64 26.05 3,206,994 +0.71(+2.81%)
Feb 28, 2005 25.90 26.23 24.65 25.34 5,701,870 -0.62(-2.39%)
Feb 25, 2005 25.65 26.07 25.61 25.96 3,178,833 +0.34(+1.33%)
Feb 24, 2005 24.56 25.61 24.41 25.61 4,806,490 +0.49(+1.95%)
Feb 23, 2005 24.92 25.32 24.26 25.12 4,577,021 +0.41(+1.64%)
Feb 22, 2005 25.09 25.46 24.63 24.72 2,816,134 -0.51(-2.01%)
Feb 18, 2005 25.19 25.45 24.99 25.23 1,625,708 +0.18(+0.70%)
Feb 17, 2005 25.29 25.97 25.05 25.05 3,197,999 -0.40(-1.56%)
Feb 16, 2005 25.00 25.60 24.89 25.45 4,021,266 +0.38(+1.51%)
Feb 15, 2005 24.52 25.63 24.52 25.07 7,988,335 +0.63(+2.57%)
Feb 14, 2005 23.70 24.48 23.64 24.44 6,995,246 +0.90(+3.81%)
Feb 11, 2005 22.70 23.71 22.62 23.54 4,818,846 +0.77(+3.37%)
Feb 10, 2005 22.86 23.23 22.66 22.78 3,101,081 +0.03(+0.12%)
Feb 09, 2005 23.50 23.73 22.69 22.75 3,712,506 -0.72(-3.07%)
Feb 08, 2005 23.39 23.89 23.30 23.47 3,521,267 +0.01(+0.04%)
Feb 07, 2005 23.75 23.89 23.24 23.46 3,681,518 -0.34(-1.44%)
Feb 04, 2005 23.37 23.84 23.11 23.80 5,192,425 +0.43(+1.82%)
Feb 03, 2005 23.66 23.79 23.22 23.38 3,045,162 -0.28(-1.17%)
Feb 02, 2005 23.90 23.95 23.32 23.66 4,700,282 +0.07(+0.31%)
Feb 01, 2005 24.06 24.22 23.53 23.58 5,789,223 -0.30(-1.24%)
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%)
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.