$66.84 +0.35 (%) Verisign Inc - NASDAQ

Apr. 21, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRSN historical data

Date Open High Low Close Volume
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
12/30/201457.5458.0357.3657.44598,706
12/29/201458.4958.5257.8457.86541,121
12/26/201458.3258.9058.3258.58346,768
12/24/201458.5158.7258.2858.28199,855
12/23/201458.5858.9558.3958.46469,394
12/22/201458.5058.9758.2258.49864,655
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center