Verisign Inc $49.26

down -0.14


11/7/2014 04:25 PM  |  NASDAQ : VRSN  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRSN historical data

Date Open High Low Close Volume
7/11/201449.3449.5949.1449.26947,050
7/10/201448.9549.7948.9049.40967,961
7/9/201449.4049.7549.2749.51887,571
7/8/201449.4149.6048.9149.381,505,366
7/7/201450.3150.3149.5449.61732,304
7/3/201449.4950.3849.4950.20495,232
7/2/201448.6649.5348.5049.46839,903
7/1/201448.8049.0848.5748.671,114,482
6/30/201448.5949.1948.3748.811,314,890
6/27/201449.6549.8748.3548.762,880,850
6/26/201450.9351.1250.4350.73564,509
6/25/201450.8151.0850.5150.92630,403
6/24/201451.7851.9551.0151.09850,540
6/23/201450.8751.2650.6251.24765,885
6/20/201451.4151.4550.6550.783,925,314
6/19/201451.7451.9351.2951.48907,905
6/18/201451.5251.6351.0551.611,031,776
6/17/201451.1151.5051.0051.38719,530
6/16/201450.6951.1550.4551.10772,290
6/13/201450.9451.3550.6750.81619,654
6/12/201451.1651.3250.6250.701,075,487
6/11/201450.9451.4350.7351.32797,832
6/10/201451.0751.3050.8151.11751,752
6/9/201451.0751.3550.8251.27901,201
6/6/201450.9251.2950.7951.05726,050
6/5/201450.2750.8150.0450.68756,540
6/4/201450.0850.3049.8550.12851,177
6/3/201449.7350.5349.7350.331,325,500
6/2/201450.0750.0849.6449.97928,485
5/30/201450.2150.4349.7950.08979,017
5/29/201450.2450.5950.0150.341,306,385
5/28/201449.9250.2249.6450.011,054,356
5/27/201450.0050.0649.2749.921,645,626
5/23/201449.2649.9649.2349.92883,313
5/22/201449.1949.7149.1849.26802,526
5/21/201448.7649.3248.6049.19952,628
5/20/201448.9649.1048.4148.58895,157
5/19/201448.3048.9048.1048.89804,408
5/16/201448.3748.5847.8448.261,833,955
5/15/201448.8648.8647.7748.431,318,526
5/14/201449.0849.2348.7348.861,356,647
5/13/201448.8349.5948.7349.131,688,965
5/12/201448.0649.1648.0048.871,017,758
5/9/201447.7848.0647.2647.931,030,720
5/8/201447.5348.4347.2647.701,126,742
5/7/201447.6648.8546.5447.551,414,071
5/6/201447.7748.1047.5047.521,355,562
5/5/201448.1048.3847.6748.031,681,571
5/2/201447.5548.5546.9548.422,169,851
5/1/201447.3248.9746.9247.611,919,860
4/30/201446.7847.4746.4547.182,241,022
4/29/201447.1147.4246.8747.042,465,779
4/28/201447.7047.9046.4547.012,338,645
4/25/201448.9449.0947.1147.152,978,866
4/24/201450.1350.4348.9949.252,614,801
4/23/201450.7850.9449.8050.031,702,660
4/22/201450.5151.3950.5150.841,007,457
4/21/201450.6451.0550.2850.581,088,268
4/17/201450.2650.9550.2350.66944,607
4/16/201450.0050.9049.5650.581,632,211
4/15/201449.1849.8748.5349.731,644,666
4/14/201449.4349.9948.9049.181,211,393
4/11/201450.0850.4348.9649.032,414,180
4/10/201451.2551.4950.1850.181,697,510
4/9/201450.9051.4850.8351.251,448,146
4/8/201450.5451.0950.3050.682,808,224
4/7/201450.7451.3150.2250.461,846,596
4/4/201451.9752.2450.5750.731,985,554
4/3/201452.9953.1651.5751.591,646,741
4/2/201454.3654.3652.7052.831,748,361
4/1/201454.0854.4753.8453.952,517,561
3/31/201453.6054.2253.5753.911,316,336
3/28/201453.3653.9953.1153.491,450,034
3/27/201453.3153.5452.7853.321,385,155
3/26/201452.6553.5852.4953.261,664,456
3/25/201452.3652.9052.1252.491,148,543
3/24/201452.8152.9051.9252.22882,766
3/21/201452.9052.9652.4252.782,482,383
3/20/201452.7052.8352.1852.411,387,638
3/19/201452.5053.2252.3252.701,797,045
3/18/201451.6852.7351.6052.412,254,206
3/17/201451.8652.0048.5551.6810,815,306
3/14/201454.3855.2054.3854.851,293,809
3/13/201454.8254.9754.1054.351,230,287
3/12/201454.5654.9054.3854.60783,080
3/11/201455.2055.5754.5354.711,474,220
3/10/201455.8355.9355.0055.15897,062
3/7/201456.1756.4155.6655.88777,315
3/6/201456.1956.5556.0556.17811,693
3/5/201456.0856.6655.7856.222,245,858
3/4/201455.7956.2355.6556.221,202,056
3/3/201454.7155.2954.6655.191,131,627
2/28/201455.0755.6354.7055.111,505,395
2/27/201454.7655.5054.5355.231,430,084
2/26/201455.2455.4854.7555.03845,610
2/25/201454.8755.2554.7755.041,932,950
2/24/201453.9055.6153.9054.721,089,779
2/21/201455.8255.9954.9854.992,473,922
2/20/201455.3055.7554.8455.701,374,394
2/19/201455.3155.9255.1455.241,697,753
Trading Center