$58.29 +0.99 (%) Verisign Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRSN historical data

Date Open High Low Close Volume
12/19/201457.5058.5657.5058.292,513,162
12/18/201457.0057.3756.6657.301,555,522
12/17/201455.5756.4455.4256.26925,890
12/16/201456.3356.9255.5355.541,039,787
12/15/201457.3257.6856.3156.491,115,508
12/12/201457.1357.6556.6856.98816,490
12/11/201456.9657.9356.8157.491,185,636
12/10/201457.0857.6456.3756.65999,164
12/9/201456.8657.4756.6657.381,323,707
12/8/201458.7359.2357.4057.501,144,397
12/5/201459.1459.5458.6358.82708,769
12/4/201458.5959.3058.3259.04749,874
12/3/201458.4659.3158.3158.651,036,274
12/2/201458.6059.0058.2458.731,202,919
12/1/201459.6760.0358.7058.71898,649
11/28/201460.0060.4059.9860.10566,415
11/26/201460.0060.2559.8260.07857,866
11/25/201460.2360.2959.5659.871,254,262
11/24/201460.1960.4159.9260.24800,794
11/21/201460.3560.3559.8159.90980,830
11/20/201459.2459.9859.0659.73933,952
11/19/201459.9959.9959.2059.381,107,643
11/18/201460.5761.2560.4760.601,162,409
11/17/201460.6861.2360.4060.66969,464
11/14/201459.9560.8159.9360.68697,585
11/13/201460.3060.5459.7860.19508,378
11/12/201459.5960.3959.5060.36578,489
11/11/201460.5360.5959.8559.93723,582
11/10/201459.7160.7259.5160.471,330,476
11/7/201459.7760.0359.2659.80798,353
11/6/201459.3660.2559.1459.811,395,752
11/5/201459.0959.3558.6159.24732,254
11/4/201458.8559.2858.1958.791,308,591
11/3/201459.6760.1859.4959.56675,726
10/31/201459.4659.8359.2059.761,313,153
10/30/201458.4258.9857.7358.79860,202
10/29/201458.9359.2758.3358.73762,684
10/28/201458.7559.2858.4559.041,118,668
10/27/201458.3759.2058.2158.641,036,055
10/24/201456.4459.8556.4358.551,866,693
10/23/201455.4256.4255.0356.341,297,590
10/22/201456.7057.0155.1455.191,080,964
10/21/201455.3856.7454.9856.61989,347
10/20/201453.9155.2353.3355.17599,304
10/17/201454.5755.0654.0054.24866,418
10/16/201452.2954.0852.1053.75987,894
10/15/201453.1753.6652.3353.141,226,387
10/14/201454.1454.6853.5353.631,168,616
10/13/201453.8654.5453.0453.681,028,466
10/10/201455.1355.7153.8753.871,032,463
10/9/201455.9156.2555.1555.25572,906
10/8/201455.1156.3054.8356.13649,742
10/7/201455.5655.9755.0055.01642,637
10/6/201456.3156.4555.4355.83539,147
10/3/201455.9656.4055.5256.02726,766
10/2/201454.4956.0654.3255.521,483,976
10/1/201455.0155.1154.0554.31885,866
9/30/201455.2755.6155.0655.12804,095
9/29/201455.0355.5754.8955.21948,448
9/26/201455.3455.6955.1655.49667,108
9/25/201455.9056.1555.1755.291,176,476
9/24/201455.4556.4055.3756.21877,839
9/23/201455.3555.7155.2255.33751,800
9/22/201455.7956.2555.3355.541,160,327
9/19/201455.7655.9454.8155.844,414,725
9/18/201455.9556.1755.4655.791,294,870
9/17/201455.6856.2455.4555.641,134,546
9/16/201455.4455.9455.1155.75981,918
9/15/201456.2356.7455.5055.581,159,676
9/12/201456.1356.7556.0756.15764,660
9/11/201456.3356.7256.1956.531,285,513
9/10/201456.0756.5955.9556.461,854,587
9/9/201456.9056.9855.9155.941,648,878
9/8/201457.0957.4356.6956.851,687,238
9/5/201456.9157.2856.8457.23697,812
9/4/201456.7957.4056.5957.05849,274
9/3/201457.2957.4956.6356.731,185,160
9/2/201457.3857.5756.8757.191,503,154
8/29/201456.5557.4356.5557.08827,601
8/28/201455.9456.7355.9056.47614,764
8/27/201457.0057.3156.2856.46642,198
8/26/201456.5257.2356.2957.17886,496
8/25/201456.5256.9956.1256.60828,743
8/22/201456.6756.7455.2856.301,370,116
8/21/201456.0257.1755.7656.471,092,070
8/20/201455.7256.4655.5156.33500,081
8/19/201456.0456.3055.6655.92656,365
8/18/201456.2056.4755.9056.01730,769
8/15/201455.7456.3255.4655.741,146,466
8/14/201455.5555.9455.3055.49837,887
8/13/201455.1155.5755.0155.42737,010
8/12/201454.8555.7654.7455.061,229,817
8/11/201454.8955.4254.8354.86896,874
8/8/201454.4754.8854.3754.62745,053
8/7/201454.8755.0054.2254.451,013,337
8/6/201454.5255.3154.2254.811,120,456
8/5/201454.3055.1153.8754.571,476,970
8/4/201453.5355.6053.2054.552,452,024
8/1/201454.4154.5052.7553.201,318,830
7/31/201453.9254.7253.6654.051,614,986
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center