VERISIGN $47.40

down -0.11


24/5/2013 04:24 PM  |  NASDAQ : VRSN  |  Industries : Administrative and Support and Waste Management and Remediation Services / Investigation and Security Services
Type:

VRSN historical data

Date Open High Low Close Volume
5/23/2013 47.70 47.84 47.08 47.51 14009
5/22/2013 48.52 48.57 47.50 47.77 14798
5/21/2013 48.40 48.89 48.36 48.36 8449
5/20/2013 48.70 48.98 48.39 48.44 8866
5/17/2013 48.94 49.16 48.46 48.70 14704
5/16/2013 49.27 49.53 48.81 48.88 13933
5/15/2013 48.75 49.62 48.75 49.27 12069
5/14/2013 49.01 49.47 48.80 48.97 16665
5/13/2013 48.92 49.18 48.67 48.93 7031
5/10/2013 48.74 49.20 48.63 48.96 11797
5/9/2013 48.81 49.06 48.49 48.69 11123
5/8/2013 48.10 49.01 48.03 48.85 14701
5/7/2013 47.67 48.33 47.64 48.25 12354
5/6/2013 47.50 47.74 47.33 47.61 10272
5/3/2013 47.03 47.62 47.03 47.35 13843
5/2/2013 46.15 47.09 46.15 46.76 16692
5/1/2013 46.11 46.64 46.03 46.26 22712
4/30/2013 45.07 46.34 45.07 46.07 27315
4/29/2013 44.79 45.37 44.19 45.24 27157
4/26/2013 46.25 46.50 43.31 44.77 56874
4/25/2013 45.34 46.21 45.34 46.10 26303
4/24/2013 44.63 45.63 44.60 45.37 20984
4/23/2013 44.72 44.80 43.97 44.53 17685
4/22/2013 44.87 45.08 44.28 44.39 14264
4/19/2013 45.35 45.35 44.56 44.71 14893
4/18/2013 45.67 45.69 44.97 45.33 15224
4/17/2013 45.69 45.92 44.97 45.54 11936
4/16/2013 46.24 46.48 45.95 46.00 11774
4/15/2013 46.36 46.74 45.84 45.91 14742
4/12/2013 46.43 46.82 45.92 46.73 24514
4/11/2013 46.42 47.08 46.30 46.50 26165
4/10/2013 45.70 46.48 45.67 46.41 19728
4/9/2013 46.39 46.49 45.23 45.50 24852
4/8/2013 45.89 46.40 45.57 46.15 17140
4/5/2013 46.12 46.46 45.65 45.95 18998
4/4/2013 46.57 46.80 46.27 46.64 19478
4/3/2013 46.82 47.00 46.43 46.46 18868
4/2/2013 47.36 47.65 46.79 46.90 18671
4/1/2013 47.24 47.73 47.15 47.29 15197
3/28/2013 47.02 47.50 46.89 47.27 32773
3/27/2013 46.46 47.20 46.16 47.12 17692
3/26/2013 46.43 46.90 46.25 46.77 16307
3/25/2013 46.46 46.57 45.97 46.32 12395
3/22/2013 45.82 46.92 45.70 46.36 32023
3/21/2013 45.57 45.93 45.46 45.62 12565
3/20/2013 45.52 46.26 45.49 45.98 15336
3/19/2013 45.41 45.90 44.95 45.34 18954
3/18/2013 45.50 45.52 45.09 45.23 15624
3/15/2013 45.56 45.88 45.41 45.65 30935
3/14/2013 46.33 46.49 45.72 45.76 19512
3/13/2013 46.58 46.75 46.23 46.30 18218
3/12/2013 46.79 46.91 46.08 46.41 16678
3/11/2013 46.74 47.18 46.48 46.85 11954
3/8/2013 46.69 46.99 46.02 46.78 20124
3/7/2013 46.77 46.90 45.98 46.41 27257
3/6/2013 46.79 47.41 46.48 46.63 17816
3/5/2013 46.52 46.69 46.04 46.58 21166
3/4/2013 46.11 46.55 45.76 46.41 22557
3/1/2013 45.97 46.37 45.55 46.17 24797
2/28/2013 45.35 46.11 45.19 45.81 37769
2/27/2013 43.96 45.72 43.94 45.32 25221
2/26/2013 45.08 45.38 44.58 44.78 20133
2/25/2013 45.84 46.06 44.87 44.88 17819
2/22/2013 45.72 46.10 45.51 45.80 17747
2/21/2013 45.64 45.82 44.99 45.30 17704
2/20/2013 46.18 46.58 45.48 45.62 28367
2/19/2013 46.14 46.42 45.91 46.22 24132
2/15/2013 45.85 46.70 45.84 46.14 30762
2/14/2013 45.56 45.81 45.38 45.67 17760
2/13/2013 45.59 45.86 45.48 45.58 24549
2/12/2013 45.72 45.91 45.27 45.53 20586
2/11/2013 45.33 45.82 45.06 45.66 25302
2/8/2013 45.09 45.55 44.99 45.39 22834
2/7/2013 44.87 45.14 44.61 44.98 24386
2/6/2013 44.89 45.60 44.79 44.93 33827
2/5/2013 44.77 45.33 44.64 45.09 36719
2/4/2013 44.10 44.83 44.01 44.61 46608
2/1/2013 43.60 44.56 43.04 44.34 34476
1/31/2013 43.23 43.62 42.90 43.41 29373
1/30/2013 43.00 43.48 42.51 43.17 21319
1/29/2013 42.88 43.24 42.34 42.80 36890
1/28/2013 42.83 43.28 42.62 42.88 24334
1/25/2013 40.98 43.37 40.63 42.96 87809
1/24/2013 39.56 40.33 39.53 39.99 42424
1/23/2013 39.75 40.04 39.64 39.87 19219
1/22/2013 39.39 39.70 39.07 39.70 18278
1/18/2013 39.47 39.75 39.30 39.55 18883
1/17/2013 39.29 39.86 39.25 39.41 26932
1/16/2013 39.30 39.38 38.76 39.25 21305
1/15/2013 38.16 39.36 38.02 39.36 27435
1/14/2013 38.02 38.63 37.57 38.38 45018
1/11/2013 38.70 38.80 37.55 38.00 81084
1/10/2013 39.82 39.90 38.80 38.87 42471
1/9/2013 39.95 40.06 39.48 39.56 40993
1/8/2013 39.94 40.00 39.45 39.89 29268
1/7/2013 39.88 40.10 39.59 40.06 29500
1/4/2013 39.94 40.08 39.44 40.04 38641
1/3/2013 39.81 40.17 39.60 40.03 26084
1/2/2013 39.35 39.87 39.20 39.85 31979
12/31/2012 38.01 39.02 37.87 38.82 27206
Marketplace
Trading Center