$63.61 +0.10 (%) Verisign Inc - NASDAQ

May. 27, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRSN historical data

Date Open High Low Close Volume
5/26/201564.4564.5263.4263.51831,993
5/22/201564.5764.7364.2364.52587,426
5/21/201564.0964.6064.0564.51594,297
5/20/201564.2864.6763.9564.24464,758
5/19/201564.6164.8464.1464.31548,668
5/18/201563.9364.7463.8764.57596,939
5/15/201564.2564.7163.6064.09887,976
5/14/201564.3664.4063.9564.121,306,721
5/13/201563.6864.2263.4663.85641,535
5/12/201563.1163.9262.8563.67673,964
5/11/201563.9664.4963.5863.601,247,706
5/8/201564.1464.4363.8563.90987,681
5/7/201563.4764.1963.3063.56803,192
5/6/201563.0863.7162.7263.341,048,703
5/5/201564.0964.3762.6862.851,809,776
5/4/201564.1564.8964.0964.42974,720
5/1/201563.9064.3163.5364.151,087,275
4/30/201563.6864.4463.1363.511,326,770
4/29/201564.1964.8163.9164.14823,811
4/28/201564.4765.1164.1964.71776,743
4/27/201565.0865.4464.2764.42937,102
4/24/201565.0266.6362.6265.044,066,928
4/23/201567.2068.2567.0367.731,027,703
4/22/201567.6267.6666.6067.23543,392
4/21/201566.9467.1766.4567.061,231,640
4/20/201566.3166.6466.2466.491,056,428
4/17/201567.3667.5865.7966.061,045,994
4/16/201567.6067.8967.2567.87591,752
4/15/201568.0168.2367.4367.70959,755
4/14/201567.3967.9266.8667.584,183,980
4/13/201567.6967.9667.4567.52781,698
4/10/201567.6167.9367.1867.75645,119
4/9/201567.1867.7966.7167.52471,650
4/8/201566.4367.2466.2667.231,653,118
4/7/201566.5067.1366.2066.52590,320
4/6/201566.1267.1065.6766.60714,765
4/2/201566.6766.8566.2566.691,206,751
4/1/201566.6967.1766.0266.57787,412
3/31/201566.8067.5066.3066.97916,120
3/30/201566.5567.0366.3466.99716,061
3/27/201565.2266.7864.9266.301,138,301
3/26/201564.8065.3764.1664.92923,793
3/25/201566.2266.5065.0865.131,274,649
3/24/201565.9966.8165.7066.29950,045
3/23/201564.9366.0664.6365.99837,890
3/20/201564.5965.6764.5964.751,824,474
3/19/201564.9665.4464.2764.27910,193
3/18/201563.7365.4963.7064.99870,536
3/17/201563.7664.1763.5363.98578,039
3/16/201563.9464.1963.6464.05569,499
3/13/201563.7264.0763.5163.63597,860
3/12/201563.0164.0863.0163.811,019,589
3/11/201563.3363.3962.6163.21698,583
3/10/201563.8463.9562.7862.78892,009
3/9/201564.1664.4963.9664.33637,328
3/6/201564.1764.5063.8663.921,305,226
3/5/201563.7264.4663.6964.391,011,662
3/4/201563.4864.3163.2363.70893,279
3/3/201564.2164.4763.9163.96883,152
3/2/201564.0464.5863.7964.58763,604
2/27/201564.6064.9063.9764.021,097,133
2/26/201564.5564.9564.2064.83872,204
2/25/201563.9964.4663.9964.40984,712
2/24/201563.3064.2363.1964.061,144,825
2/23/201563.4063.7063.3263.611,104,843
2/20/201563.2363.8863.0263.871,045,402
2/19/201562.4963.6162.3663.521,381,748
2/18/201562.3962.8862.0262.601,135,182
2/17/201562.1862.5262.0062.161,079,939
2/13/201561.7062.4861.5362.151,108,328
2/12/201561.5862.1961.3561.721,227,145
2/11/201560.9861.1360.6360.98834,286
2/10/201561.1061.1060.3160.881,400,909
2/9/201559.8761.0459.2860.591,623,233
2/6/201558.4461.3857.1859.973,676,015
2/5/201557.0057.4556.6856.951,601,668
2/4/201557.3158.1656.6756.881,686,232
2/3/201555.6357.7355.3457.341,830,980
2/2/201554.4755.3053.4855.211,015,987
1/30/201554.4555.2154.1554.481,317,478
1/29/201554.2754.8253.7054.69815,364
1/28/201555.3555.5954.2754.301,048,705
1/27/201555.0655.6154.1954.851,148,744
1/26/201555.6856.5854.1355.812,157,969
1/23/201556.0457.9156.0356.81944,215
1/22/201555.2456.4354.9556.201,516,683
1/21/201555.8956.6455.6856.37853,970
1/20/201556.7656.9755.6256.16861,243
1/16/201555.6756.7755.5856.66802,555
1/15/201556.5556.7755.5655.57470,404
1/14/201556.1056.7255.7956.27527,239
1/13/201557.2957.8856.3256.81631,840
1/12/201557.3457.6456.4856.77767,216
1/9/201557.0657.9256.8557.341,096,982
1/8/201555.8956.9655.6356.881,283,914
1/7/201555.4255.9355.1855.64552,415
1/6/201556.1756.3954.7655.181,289,320
1/5/201556.6756.9855.9056.24875,258
1/2/201557.2357.4056.5757.19685,341
12/31/201457.7257.9056.9557.00539,199
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center