Indicators

VeriSign (NQ: VRSN )

190.64 +4.45 (+2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.61	23.91	23.48	23.70	4,756,730	+0.09(+0.40%)
May 27, 2010	23.08	23.63	23.00	23.61	6,901,365	+0.82(+3.62%)
May 26, 2010	22.43	23.06	22.07	22.78	12,608,331	+0.43(+1.94%)
May 25, 2010	22.36	22.42	21.98	22.35	8,413,822	-0.66(-2.88%)
May 24, 2010	23.16	23.26	22.91	23.01	6,826,883	-0.21(-0.91%)
May 21, 2010	23.00	23.56	22.87	23.22	11,458,293	-0.18(-0.76%)
May 20, 2010	23.22	23.88	23.05	23.40	12,691,355	-0.37(-1.54%)
May 19, 2010	23.62	24.82	23.50	23.77	13,818,152	-0.20(-0.85%)
May 18, 2010	22.88	24.58	22.88	23.97	20,562,820	+1.18(+5.18%)
May 17, 2010	22.77	23.06	22.43	22.79	2,988,467	+0.11(+0.49%)
May 14, 2010	22.92	22.98	22.39	22.68	2,569,646	-0.36(-1.55%)
May 13, 2010	22.96	23.51	22.57	23.04	2,517,145	-0.19(-0.80%)
May 12, 2010	22.49	23.24	22.42	23.22	4,424,964	+0.70(+3.13%)
May 11, 2010	22.82	22.93	22.09	22.52	3,198,301	+0.06(+0.26%)
May 10, 2010	22.15	22.54	22.01	22.46	4,415,838	+1.27(+6.01%)
May 07, 2010	22.23	22.41	20.99	21.19	9,141,877	-1.19(-5.31%)
May 06, 2010	22.65	22.80	20.88	22.38	9,900,939	-0.35(-1.53%)
May 05, 2010	22.82	23.01	22.52	22.72	3,095,856	-0.02(-0.07%)
May 04, 2010	23.25	23.26	22.61	22.74	3,739,335	-0.79(-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.