|
VeriSign - [Ticker: VRSN] | | Last Trade | 153.55 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --5.72 (+0.96%) | Open | 158.76 | High | 160.77 | Low | 153.35 | Volume | 806,236 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 109.03 x 400 - 109.07 x 100 | Former Close | 159.27 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | VRSN quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 2,270,100 | 203.00 | 206.00 | 181.75 | 190.12 | 00:00:00 | 2000-01-04 | 3,002,200 | 182.00 | 199.75 | 180.00 | 188.38 | 00:00:00 | 2000-01-05 | 6,886,600 | 184.00 | 185.00 | 153.38 | 178.00 | 00:00:00 | 2000-01-06 | 4,003,200 | 176.38 | 181.00 | 153.00 | 155.12 | 00:00:00 | 2000-01-07 | 3,803,200 | 153.50 | 174.88 | 147.94 | 169.83 | 00:00:00 | 2000-01-10 | 2,829,000 | 187.12 | 190.25 | 178.63 | 181.75 | 00:00:00 | 2000-01-11 | 3,086,900 | 180.19 | 183.00 | 165.38 | 165.81 | 00:00:00 | 2000-01-12 | 2,698,100 | 168.50 | 170.00 | 156.13 | 160.42 | 00:00:00 | 2000-01-13 | 2,367,500 | 162.00 | 176.25 | 161.50 | 176.00 | 00:00:00 | 2000-01-14 | 2,871,400 | 180.25 | 184.00 | 172.75 | 183.44 | 00:00:00 | 2000-01-18 | 3,296,500 | 188.00 | 202.00 | 186.13 | 196.88 | 00:00:00 | 2000-01-19 | 2,001,900 | 199.50 | 206.12 | 193.25 | 195.13 | 00:00:00 | 2000-01-20 | 3,311,100 | 200.62 | 213.62 | 197.75 | 209.00 | 00:00:00 | 2000-01-21 | 3,977,200 | 213.88 | 213.88 | 189.62 | 207.94 | 00:00:00 | 2000-01-24 | 3,228,500 | 212.00 | 215.31 | 191.50 | 195.94 | 00:00:00 | 2000-01-25 | 2,458,600 | 199.63 | 200.00 | 183.00 | 196.88 | 00:00:00 | 2000-01-26 | 1,544,400 | 193.00 | 193.88 | 187.12 | 189.81 | 00:00:00 | 2000-01-27 | 2,134,400 | 192.13 | 193.63 | 173.00 | 175.02 | 00:00:00 | 2000-01-28 | 2,609,400 | 170.31 | 182.94 | 160.00 | 164.47 | 00:00:00 | 2000-01-31 | 3,986,600 | 164.12 | 164.44 | 146.62 | 161.38 | 00:00:00 | 2000-02-01 | 2,572,100 | 162.44 | 173.12 | 155.38 | 169.44 | 00:00:00 | 2000-02-02 | 2,698,300 | 170.75 | 182.50 | 166.12 | 175.06 | 00:00:00 | 2000-02-03 | 2,426,800 | 179.25 | 187.69 | 176.62 | 182.50 | 00:00:00 | 2000-02-04 | 1,921,000 | 186.75 | 195.25 | 182.50 | 188.94 | 00:00:00 | 2000-02-07 | 1,960,100 | 188.87 | 188.87 | 180.50 | 182.56 | 00:00:00 | 2000-02-08 | 1,791,800 | 184.75 | 190.50 | 184.00 | 189.44 | 00:00:00 | 2000-02-09 | 3,379,700 | 189.69 | 200.87 | 185.75 | 194.81 | 00:00:00 | 2000-02-10 | 5,188,600 | 199.00 | 223.00 | 198.06 | 219.75 | 00:00:00 | 2000-02-11 | 3,005,700 | 222.00 | 222.02 | 200.00 | 209.00 | 00:00:00 | 2000-02-14 | 2,080,100 | 209.00 | 209.00 | 200.00 | 201.50 | 00:00:00 | 2000-02-15 | 2,677,700 | 202.00 | 219.19 | 194.75 | 218.50 | 00:00:00 | 2000-02-16 | 2,465,700 | 215.00 | 230.00 | 214.75 | 220.73 | 00:00:00 | 2000-02-17 | 2,026,600 | 222.27 | 230.00 | 220.50 | 223.02 | 00:00:00 | 2000-02-18 | 2,723,400 | 227.62 | 242.00 | 227.00 | 237.13 | 00:00:00 | 2000-02-22 | 2,061,300 | 234.25 | 235.12 | 217.50 | 223.63 | 00:00:00 | 2000-02-23 | 23,773 | 223.94 | 243.50 | 223.88 | 242.63 | 00:00:00 | 2000-02-24 | 2,414,900 | 245.87 | 252.13 | 234.88 | 251.25 | 00:00:00 | 2000-02-25 | 1,465,300 | 249.31 | 258.50 | 239.00 | 239.87 | 00:00:00 | 2000-02-28 | 2,007,700 | 242.00 | 249.88 | 229.63 | 246.06 | 00:00:00 | 2000-02-29 | 1,890,100 | 248.62 | 256.00 | 245.00 | 253.00 | 00:00:00 | 2000-03-01 | 1,812,000 | 252.50 | 258.50 | 242.87 | 251.12 | 00:00:00 | 2000-03-02 | 1,397,900 | 254.12 | 254.25 | 235.31 | 245.69 | 00:00:00 | 2000-03-03 | 1,687,300 | 251.00 | 251.00 | 244.50 | 248.50 | 00:00:00 | 2000-03-06 | 1,942,600 | 248.56 | 255.00 | 243.13 | 247.44 | 00:00:00 | 2000-03-07 | 13,775,100 | 222.50 | 226.00 | 194.50 | 200.00 | 00:00:00 | 2000-03-08 | 9,970,200 | 209.69 | 211.50 | 183.00 | 203.00 | 00:00:00 | 2000-03-09 | 10,494,200 | 206.87 | 248.50 | 200.50 | 240.75 | 00:00:00 | 2000-03-10 | 4,789,400 | 232.50 | 246.00 | 231.48 | 239.94 | 00:00:00 | 2000-03-13 | 2,275,100 | 224.00 | 243.00 | 222.00 | 227.12 | 00:00:00 | 2000-03-14 | 2,859,800 | 232.25 | 235.50 | 206.62 | 217.63 | 00:00:00 | 2000-03-15 | 4,939,800 | 219.75 | 219.75 | 191.75 | 194.75 | 00:00:00 | 2000-03-16 | 5,855,400 | 197.38 | 214.00 | 179.00 | 200.25 | 00:00:00 | 2000-03-17 | 2,124,400 | 202.19 | 204.75 | 195.88 | 202.12 | 00:00:00 | 2000-03-20 | 2,777,300 | 204.50 | 204.50 | 180.31 | 185.19 | 00:00:00 | 2000-03-21 | 3,069,300 | 185.81 | 188.12 | 173.50 | 178.08 | 00:00:00 | 2000-03-22 | 4,249,700 | 183.02 | 191.00 | 179.50 | 182.06 | 00:00:00 | 2000-03-23 | 4,025,300 | 181.81 | 182.12 | 171.50 | 175.50 | 00:00:00 | 2000-03-24 | 5,895,700 | 176.75 | 202.00 | 175.00 | 190.88 | 00:00:00 | 2000-03-27 | 4,048,500 | 198.13 | 203.00 | 186.50 | 189.25 | 00:00:00 | 2000-03-28 | 2,535,700 | 192.44 | 197.50 | 187.25 | 187.50 | 00:00:00 | 2000-03-29 | 4,076,500 | 190.00 | 190.75 | 167.50 | 169.25 | 00:00:00 | 2000-03-30 | 4,665,000 | 163.88 | 170.00 | 148.56 | 152.00 | 00:00:00 | 2000-03-31 | 3,593,200 | 160.12 | 162.00 | 141.00 | 149.50 | 00:00:00 | 2000-04-03 | 4,585,300 | 147.75 | 148.50 | 111.00 | 116.62 | 00:00:00 | 2000-04-04 | 8,360,100 | 124.50 | 124.75 | 94.00 | 120.00 | 00:00:00 | 2000-04-05 | 5,878,100 | 116.75 | 143.25 | 113.00 | 130.37 | 00:00:00 | 2000-04-06 | 5,886,000 | 138.00 | 158.50 | 138.00 | 155.27 | 00:00:00 | 2000-04-07 | 4,716,600 | 160.75 | 177.81 | 159.00 | 176.50 | 00:00:00 | 2000-04-10 | 6,570,500 | 176.38 | 179.50 | 151.06 | 152.69 | 00:00:00 | 2000-04-11 | 6,287,800 | 145.25 | 160.00 | 136.63 | 146.75 | 00:00:00 | 2000-04-12 | 3,503,000 | 144.50 | 151.12 | 132.00 | 133.12 | 00:00:00 | 2000-04-13 | 7,073,900 | 133.75 | 135.00 | 112.12 | 114.69 | 00:00:00 | 2000-04-14 | 7,819,700 | 109.00 | 116.50 | 91.00 | 97.80 | 00:00:00 | 2000-04-17 | 6,430,600 | 92.75 | 112.00 | 91.88 | 110.75 | 00:00:00 | 2000-04-18 | 6,093,600 | 114.69 | 140.75 | 114.00 | 139.50 | 00:00:00 | 2000-04-19 | 5,059,700 | 140.50 | 140.56 | 127.25 | 130.92 | 00:00:00 | 2000-04-20 | 5,366,800 | 124.63 | 125.00 | 108.00 | 118.50 | 00:00:00 | 2000-04-24 | 7,444,400 | 108.00 | 109.50 | 91.00 | 99.38 | 00:00:00 | 2000-04-25 | 5,103,900 | 105.25 | 111.88 | 101.31 | 111.00 | 00:00:00 | 2000-04-26 | 4,858,800 | 115.00 | 120.94 | 106.50 | 107.03 | 00:00:00 | 2000-04-27 | 6,605,800 | 102.00 | 129.00 | 101.81 | 126.30 | 00:00:00 | 2000-04-28 | 4,463,400 | 132.25 | 140.62 | 131.50 | 139.37 | 00:00:00 | 2000-05-01 | 3,818,500 | 144.00 | 147.00 | 134.00 | 136.00 | 00:00:00 | 2000-05-02 | 2,407,800 | 131.62 | 141.50 | 125.62 | 126.50 | 00:00:00 | 2000-05-03 | 3,639,300 | 124.98 | 128.62 | 117.50 | 128.48 | 00:00:00 | 2000-05-04 | 2,324,800 | 129.75 | 132.75 | 121.75 | 129.81 | 00:00:00 | 2000-05-05 | 3,178,900 | 128.50 | 139.50 | 127.50 | 138.50 | 00:00:00 | 2000-05-08 | 2,985,900 | 139.81 | 143.00 | 131.00 | 132.06 | 00:00:00 | 2000-05-09 | 2,713,300 | 132.38 | 133.50 | 123.50 | 129.81 | 00:00:00 | 2000-05-10 | 2,996,200 | 124.56 | 128.00 | 117.50 | 121.00 | 00:00:00 | 2000-05-11 | 5,133,400 | 124.19 | 124.63 | 114.00 | 116.75 | 00:00:00 | 2000-05-12 | 2,943,800 | 120.56 | 124.00 | 116.50 | 117.25 | 00:00:00 | 2000-05-15 | 2,533,200 | 118.81 | 131.75 | 113.56 | 129.81 | 00:00:00 | 2000-05-16 | 2,970,100 | 133.69 | 140.00 | 131.06 | 139.56 | 00:00:00 | 2000-05-17 | 2,163,800 | 134.56 | 138.50 | 130.25 | 133.06 | 00:00:00 | 2000-05-18 | 1,842,300 | 134.19 | 136.00 | 130.37 | 130.50 | 00:00:00 | 2000-05-19 | 2,451,500 | 126.81 | 132.06 | 122.50 | 125.00 | 00:00:00 | 2000-05-22 | 3,265,700 | 124.19 | 124.69 | 113.00 | 117.88 | 00:00:00 | 2000-05-23 | 3,399,600 | 117.94 | 123.69 | 107.75 | 108.00 | 00:00:00 | 2000-05-24 | 4,297,400 | 107.75 | 119.00 | 99.50 | 117.31 | 00:00:00 | 2000-05-25 | 5,592,000 | 118.84 | 134.75 | 118.69 | 122.12 | 00:00:00 | 2000-05-26 | 2,549,300 | 123.00 | 123.94 | 114.03 | 120.86 | 00:00:00 | 2000-05-30 | 3,973,500 | 124.88 | 135.13 | 124.75 | 135.00 | 00:00:00 | 2000-05-31 | 4,118,400 | 132.50 | 142.02 | 129.75 | 135.38 | 00:00:00 | 2000-06-01 | 6,354,600 | 139.12 | 156.25 | 138.50 | 154.56 | 00:00:00 | 2000-06-02 | 71,265 | 162.56 | 183.00 | 162.13 | 182.38 | 00:00:00 | 2000-06-05 | 4,309,400 | 178.44 | 184.00 | 174.00 | 177.69 | 00:00:00 | 2000-06-06 | 3,117,200 | 181.50 | 182.00 | 171.00 | 171.05 | 00:00:00 | 2000-06-07 | 4,522,700 | 168.12 | 191.00 | 165.88 | 190.81 | 00:00:00 | 2000-06-08 | 9,092,200 | 192.06 | 200.50 | 181.69 | 196.38 | 00:00:00 | 2000-06-09 | 41,884 | 192.56 | 197.06 | 181.75 | 196.00 | 00:00:00 | 2000-06-12 | 5,477,400 | 194.06 | 194.31 | 172.00 | 172.94 | 00:00:00 | 2000-06-13 | 7,976,600 | 171.81 | 172.88 | 156.25 | 167.06 | 00:00:00 | 2000-06-14 | 5,623,600 | 168.38 | 177.88 | 162.00 | 166.12 | 00:00:00 | 2000-06-15 | 6,221,200 | 166.12 | 179.25 | 161.38 | 172.44 | 00:00:00 | 2000-06-16 | 3,436,300 | 178.75 | 179.62 | 164.50 | 164.56 | 00:00:00 | 2000-06-19 | 4,553,600 | 164.56 | 176.88 | 158.50 | 173.50 | 00:00:00 | 2000-06-20 | 4,967,600 | 172.91 | 183.00 | 171.62 | 175.62 | 00:00:00 | 2000-06-21 | 4,605,700 | 172.88 | 172.88 | 165.50 | 167.88 | 00:00:00 | 2000-06-22 | 4,299,200 | 169.89 | 174.81 | 160.64 | 161.00 | 00:00:00 | 2000-06-23 | 4,860,000 | 160.75 | 165.00 | 148.62 | 149.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|