Indicators

VeriSign (NQ: VRSN )

170.08 -0.88 (-0.51%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.69	26.02	25.55	25.79	4,371,154	+0.10(+0.40%)
May 27, 2010	25.12	25.72	25.02	25.69	6,341,946	+0.90(+3.62%)
May 26, 2010	24.41	25.10	24.02	24.79	11,586,310	+0.47(+1.94%)
May 25, 2010	24.33	24.39	23.91	24.32	7,731,804	-0.72(-2.88%)
May 24, 2010	25.20	25.31	24.93	25.04	6,273,501	-0.23(-0.91%)
May 21, 2010	25.02	25.64	24.88	25.27	10,529,493	-0.19(-0.76%)
May 20, 2010	25.26	25.98	25.08	25.47	11,662,604	-0.40(-1.54%)
May 19, 2010	25.71	27.01	25.58	25.86	12,698,064	-0.22(-0.85%)
May 18, 2010	24.89	26.75	24.89	26.09	18,896,014	+1.28(+5.18%)
May 17, 2010	24.78	25.10	24.41	24.80	2,746,224	+0.12(+0.49%)
May 14, 2010	24.94	25.00	24.37	24.68	2,361,353	-0.39(-1.55%)
May 13, 2010	24.99	25.59	24.56	25.07	2,313,108	-0.20(-0.80%)
May 12, 2010	24.47	25.29	24.39	25.27	4,066,280	+0.77(+3.13%)
May 11, 2010	24.83	24.95	24.04	24.51	2,939,049	+0.06(+0.26%)
May 10, 2010	24.11	24.52	23.95	24.44	4,057,894	+1.39(+6.01%)
May 07, 2010	24.19	24.39	22.84	23.06	8,400,844	-1.29(-5.31%)
May 06, 2010	24.64	24.81	22.72	24.35	9,098,377	-0.38(-1.53%)
May 05, 2010	24.83	25.04	24.51	24.73	2,844,909	-0.02(-0.07%)
May 04, 2010	25.30	25.31	24.61	24.75	3,436,228	-0.86(-3.36%)

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.