|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 3,238,300 | 15.89 | 16.33 | 15.75 | 16.13 | 00:00:00 | 2004-04-23 | 4,711,000 | 16.86 | 17.31 | 16.84 | 17.24 | 00:00:00 | 2004-04-26 | 4,038,300 | 17.35 | 17.62 | 17.19 | 17.26 | 00:00:00 | 2004-04-27 | 2,939,400 | 17.39 | 17.62 | 17.08 | 17.18 | 00:00:00 | 2004-04-28 | 4,333,900 | 17.11 | 17.55 | 16.94 | 17.38 | 00:00:00 | 2004-04-29 | 2,332,200 | 17.12 | 17.41 | 16.82 | 17.02 | 00:00:00 | 2004-04-30 | 2,354,500 | 16.90 | 17.10 | 16.09 | 16.21 | 00:00:00 | 2004-05-03 | 3,421,300 | 16.16 | 17.03 | 16.13 | 16.87 | 00:00:00 | 2004-05-04 | 2,506,000 | 16.75 | 17.05 | 16.59 | 16.86 | 00:00:00 | 2004-05-05 | 2,966,700 | 16.95 | 17.52 | 16.69 | 17.40 | 00:00:00 | 2004-05-06 | 3,989,500 | 16.95 | 17.74 | 16.95 | 17.57 | 00:00:00 | 2004-05-07 | 3,873,900 | 17.70 | 18.20 | 17.60 | 17.70 | 00:00:00 | 2004-05-10 | 3,860,300 | 17.60 | 17.61 | 16.66 | 16.90 | 00:00:00 | 2004-05-11 | 4,771,500 | 17.14 | 17.99 | 17.05 | 17.95 | 00:00:00 | 2004-05-12 | 3,411,300 | 18.00 | 18.23 | 17.31 | 18.21 | 00:00:00 | 2004-05-13 | 4,080,000 | 17.98 | 18.80 | 17.85 | 18.47 | 00:00:00 | 2004-05-14 | 2,484,400 | 18.35 | 18.64 | 17.79 | 17.85 | 00:00:00 | 2004-05-17 | 3,796,800 | 17.75 | 18.29 | 17.57 | 17.98 | 00:00:00 | 2004-05-18 | 3,839,500 | 18.03 | 18.13 | 17.23 | 17.37 | 00:00:00 | 2004-05-19 | 4,065,400 | 17.66 | 18.61 | 17.61 | 17.90 | 00:00:00 | 2004-05-20 | 1,663,700 | 17.90 | 18.15 | 17.66 | 17.66 | 00:00:00 | 2004-05-21 | 2,589,100 | 17.79 | 18.08 | 17.53 | 17.75 | 00:00:00 | 2004-05-24 | 2,434,500 | 18.03 | 18.40 | 17.98 | 18.35 | 00:00:00 | 2004-05-25 | 3,531,700 | 18.24 | 18.69 | 18.16 | 18.64 | 00:00:00 | 2004-05-26 | 3,931,000 | 18.53 | 18.83 | 18.35 | 18.58 | 00:00:00 | 2004-05-27 | 3,269,800 | 18.63 | 18.70 | 18.05 | 18.14 | 00:00:00 | 2004-05-28 | 2,357,100 | 18.08 | 18.24 | 17.90 | 18.14 | 00:00:00 | 2004-06-01 | 2,893,900 | 17.95 | 18.06 | 17.62 | 17.93 | 00:00:00 | 2004-06-02 | 2,622,100 | 17.92 | 18.18 | 17.78 | 18.04 | 00:00:00 | 2004-06-03 | 2,825,600 | 17.93 | 18.05 | 17.30 | 17.42 | 00:00:00 | 2004-06-04 | 1,726,600 | 17.53 | 17.83 | 17.38 | 17.50 | 00:00:00 | 2004-06-07 | 1,604,600 | 17.58 | 17.95 | 17.56 | 17.83 | 00:00:00 | 2004-06-08 | 2,245,000 | 17.85 | 18.13 | 17.55 | 17.67 | 00:00:00 | 2004-06-09 | 1,777,400 | 17.52 | 17.79 | 17.37 | 17.42 | 00:00:00 | 2004-06-10 | 1,600,900 | 17.43 | 17.72 | 17.41 | 17.61 | 00:00:00 | 2004-06-14 | 2,016,800 | 17.43 | 17.62 | 17.03 | 17.12 | 00:00:00 | 2004-06-15 | 2,538,400 | 17.33 | 18.00 | 17.33 | 17.70 | 00:00:00 | 2004-06-16 | 1,234,800 | 17.54 | 17.91 | 17.48 | 17.56 | 00:00:00 | 2004-06-17 | 1,956,400 | 17.61 | 17.87 | 17.35 | 17.77 | 00:00:00 | 2004-06-18 | 2,059,200 | 17.67 | 18.13 | 17.66 | 17.96 | 00:00:00 | 2004-06-21 | 1,390,800 | 17.97 | 18.08 | 17.35 | 17.39 | 00:00:00 | 2004-06-22 | 2,887,800 | 17.44 | 17.66 | 17.20 | 17.59 | 00:00:00 | 2004-06-23 | 3,421,500 | 17.64 | 18.34 | 17.61 | 18.34 | 00:00:00 | 2004-06-24 | 3,658,800 | 18.30 | 18.98 | 18.28 | 18.92 | 00:00:00 | 2004-06-25 | 4,726,400 | 18.93 | 19.49 | 18.83 | 19.37 | 00:00:00 | 2004-06-28 | 2,614,100 | 19.39 | 19.51 | 18.97 | 19.31 | 00:00:00 | 2004-06-29 | 1,759,300 | 19.27 | 19.55 | 19.13 | 19.29 | 00:00:00 | 2004-06-30 | 1,954,300 | 19.24 | 19.96 | 19.12 | 19.90 | 00:00:00 | 2004-07-01 | 3,345,700 | 19.70 | 19.80 | 19.05 | 19.24 | 00:00:00 | 2004-07-02 | 2,261,900 | 19.28 | 19.32 | 18.31 | 18.60 | 00:00:00 | 2004-07-06 | 4,600,800 | 18.49 | 18.52 | 17.50 | 17.91 | 00:00:00 | 2004-07-07 | 4,237,000 | 17.75 | 17.90 | 17.15 | 17.72 | 00:00:00 | 2004-07-08 | 2,557,100 | 17.68 | 17.69 | 17.10 | 17.20 | 00:00:00 | 2004-07-09 | 3,315,100 | 17.40 | 18.22 | 17.40 | 17.86 | 00:00:00 | 2004-07-12 | 1,393,900 | 17.78 | 17.91 | 17.40 | 17.73 | 00:00:00 | 2004-07-13 | 1,633,000 | 17.83 | 17.90 | 17.35 | 17.47 | 00:00:00 | 2004-07-14 | 1,865,100 | 17.16 | 17.67 | 17.05 | 17.20 | 00:00:00 | 2004-07-15 | 2,154,400 | 17.23 | 17.82 | 17.12 | 17.32 | 00:00:00 | 2004-07-16 | 1,639,800 | 17.49 | 17.71 | 16.95 | 16.95 | 00:00:00 | 2004-07-19 | 3,023,400 | 17.04 | 17.43 | 16.25 | 16.87 | 00:00:00 | 2004-07-20 | 4,218,400 | 16.90 | 17.86 | 16.86 | 17.72 | 00:00:00 | 2004-07-21 | 4,105,800 | 17.67 | 17.95 | 17.41 | 17.50 | 00:00:00 | 2004-07-22 | 3,010,400 | 17.41 | 18.05 | 17.32 | 17.97 | 00:00:00 | 2004-07-23 | 5,495,200 | 17.31 | 17.45 | 16.45 | 17.10 | 00:00:00 | 2004-07-26 | 2,381,400 | 17.20 | 17.25 | 16.64 | 16.86 | 00:00:00 | 2004-07-27 | 3,188,800 | 17.00 | 17.86 | 16.89 | 17.68 | 00:00:00 | 2004-07-28 | 1,673,500 | 17.59 | 17.75 | 17.00 | 17.47 | 00:00:00 | 2004-07-29 | 2,228,100 | 17.57 | 17.90 | 17.26 | 17.59 | 00:00:00 | 2004-07-30 | 1,653,800 | 17.31 | 17.60 | 17.24 | 17.51 | 00:00:00 | 2004-08-02 | 2,518,900 | 17.05 | 17.69 | 16.93 | 17.61 | 00:00:00 | 2004-08-03 | 1,742,900 | 17.60 | 17.82 | 17.00 | 17.00 | 00:00:00 | 2004-08-04 | 1,579,300 | 17.11 | 17.23 | 16.84 | 17.07 | 00:00:00 | 2004-08-05 | 2,727,900 | 17.10 | 17.29 | 16.87 | 16.87 | 00:00:00 | 2004-08-06 | 2,398,000 | 16.87 | 16.93 | 16.28 | 16.44 | 00:00:00 | 2004-08-09 | 2,017,700 | 16.40 | 16.81 | 16.34 | 16.55 | 00:00:00 | 2004-08-10 | 1,600,600 | 16.65 | 17.07 | 16.59 | 17.03 | 00:00:00 | 2004-08-11 | 2,399,400 | 16.76 | 17.03 | 16.21 | 16.92 | 00:00:00 | 2004-08-12 | 2,490,500 | 16.75 | 16.84 | 16.51 | 16.68 | 00:00:00 | 2004-08-13 | 1,700,800 | 16.75 | 16.78 | 16.32 | 16.58 | 00:00:00 | 2004-08-16 | 3,706,200 | 16.59 | 17.37 | 16.59 | 16.93 | 00:00:00 | 2004-08-17 | 2,368,700 | 16.96 | 17.10 | 16.50 | 16.53 | 00:00:00 | 2004-08-18 | 1,664,500 | 16.51 | 17.17 | 16.41 | 17.17 | 00:00:00 | 2004-08-19 | 1,075,300 | 17.09 | 17.19 | 16.79 | 16.92 | 00:00:00 | 2004-08-20 | 1,363,000 | 16.94 | 17.40 | 16.70 | 17.27 | 00:00:00 | 2004-08-23 | 1,418,600 | 17.25 | 17.49 | 16.89 | 17.06 | 00:00:00 | 2004-08-24 | 1,032,500 | 17.14 | 17.24 | 16.61 | 16.90 | 00:00:00 | 2004-08-25 | 1,191,600 | 16.90 | 17.13 | 16.62 | 17.04 | 00:00:00 | 2004-08-26 | 1,176,000 | 16.98 | 17.10 | 16.84 | 16.99 | 00:00:00 | 2004-08-27 | 1,040,700 | 16.99 | 17.32 | 16.94 | 17.23 | 00:00:00 | 2004-08-30 | 1,159,200 | 17.36 | 17.38 | 16.88 | 17.10 | 00:00:00 | 2004-08-31 | 1,739,900 | 17.07 | 17.40 | 17.02 | 17.36 | 00:00:00 | 2004-09-01 | 2,753,200 | 17.33 | 17.95 | 17.23 | 17.95 | 00:00:00 | 2004-09-02 | 3,491,800 | 17.96 | 18.33 | 17.70 | 18.19 | 00:00:00 | 2004-09-03 | 1,552,400 | 17.79 | 18.14 | 17.75 | 17.85 | 00:00:00 | 2004-09-07 | 7,840,600 | 18.93 | 19.60 | 18.60 | 19.40 | 00:00:00 | 2004-09-08 | 3,014,300 | 19.15 | 19.31 | 18.72 | 18.78 | 00:00:00 | 2004-09-09 | 2,097,300 | 18.77 | 19.31 | 18.71 | 19.20 | 00:00:00 | 2004-09-10 | 3,266,500 | 19.07 | 19.52 | 18.95 | 19.30 | 00:00:00 | 2004-09-13 | 5,884,700 | 19.19 | 19.80 | 18.95 | 19.09 | 00:00:00 | 2004-09-14 | 3,275,100 | 19.00 | 19.87 | 18.96 | 19.74 | 00:00:00 | 2004-09-15 | 2,768,100 | 19.65 | 19.85 | 19.15 | 19.50 | 00:00:00 | 2004-09-16 | 1,739,900 | 19.68 | 19.76 | 19.24 | 19.36 | 00:00:00 | 2004-09-17 | 2,587,400 | 19.50 | 19.85 | 19.46 | 19.85 | 00:00:00 | 2004-09-20 | 1,882,900 | 19.64 | 19.82 | 19.35 | 19.50 | 00:00:00 | 2004-09-21 | 2,556,000 | 19.51 | 19.60 | 18.95 | 19.16 | 00:00:00 | 2004-09-22 | 1,884,100 | 18.95 | 19.02 | 18.79 | 18.84 | 00:00:00 | 2004-09-23 | 1,939,300 | 18.87 | 19.15 | 18.72 | 19.02 | 00:00:00 | 2004-09-24 | 1,732,400 | 19.00 | 19.36 | 18.90 | 19.01 | 00:00:00 | 2004-09-27 | 1,794,000 | 19.00 | 19.15 | 18.78 | 18.84 | 00:00:00 | 2004-09-28 | 1,858,400 | 18.86 | 18.88 | 18.41 | 18.71 | 00:00:00 | 2004-09-29 | 5,102,800 | 18.82 | 20.00 | 18.75 | 19.82 | 00:00:00 | 2004-09-30 | 4,277,700 | 19.73 | 20.00 | 19.45 | 19.88 | 00:00:00 | 2004-10-01 | 6,630,600 | 20.00 | 21.27 | 19.99 | 20.98 | 00:00:00 | 2004-10-04 | 4,058,900 | 21.14 | 21.50 | 20.76 | 20.83 | 00:00:00 | 2004-10-05 | 2,516,900 | 20.78 | 21.00 | 20.48 | 20.59 | 00:00:00 | 2004-10-06 | 4,609,000 | 20.48 | 21.09 | 20.20 | 21.00 | 00:00:00 | 2004-10-07 | 3,704,500 | 21.09 | 21.25 | 20.90 | 21.10 | 00:00:00 | 2004-10-08 | 3,036,900 | 20.90 | 21.20 | 20.46 | 20.55 | 00:00:00 | 2004-10-11 | 3,220,400 | 20.55 | 20.99 | 20.53 | 20.95 | 00:00:00 | 2004-10-12 | 2,067,400 | 20.57 | 20.87 | 20.49 | 20.74 | 00:00:00 | 2004-10-13 | 3,878,800 | 21.11 | 21.12 | 20.59 | 20.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|