|
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 | 2005-09-26 | 4,684,900 | 21.67 | 22.15 | 21.60 | 22.06 | 00:00:00 | 2005-09-27 | 3,074,200 | 22.17 | 22.50 | 21.70 | 21.71 | 00:00:00 | 2005-09-28 | 7,927,200 | 21.81 | 21.81 | 20.47 | 20.80 | 00:00:00 | 2005-09-29 | 9,119,100 | 20.72 | 20.83 | 20.29 | 20.66 | 00:00:00 | 2005-09-30 | 15,856,000 | 20.89 | 21.60 | 20.80 | 21.37 | 00:00:00 | 2005-10-03 | 7,947,200 | 21.47 | 22.05 | 21.40 | 22.00 | 00:00:00 | 2005-10-04 | 8,834,700 | 21.90 | 22.05 | 20.86 | 20.89 | 00:00:00 | 2005-10-05 | 6,062,400 | 20.91 | 20.97 | 20.17 | 20.34 | 00:00:00 | 2005-10-06 | 5,650,900 | 20.35 | 20.65 | 19.69 | 20.08 | 00:00:00 | 2005-10-07 | 2,814,300 | 20.11 | 20.40 | 19.67 | 19.94 | 00:00:00 | 2005-10-10 | 3,116,000 | 20.05 | 20.20 | 19.71 | 20.04 | 00:00:00 | 2005-10-11 | 4,783,400 | 21.04 | 21.14 | 20.17 | 20.21 | 00:00:00 | 2005-10-12 | 3,256,400 | 20.21 | 20.21 | 19.53 | 19.53 | 00:00:00 | 2005-10-13 | 4,556,100 | 19.47 | 19.69 | 19.01 | 19.63 | 00:00:00 | 2005-10-14 | 7,154,100 | 20.13 | 20.83 | 19.85 | 20.69 | 00:00:00 | 2005-10-17 | 3,167,300 | 20.65 | 21.08 | 20.43 | 21.08 | 00:00:00 | 2005-10-18 | 4,592,100 | 21.01 | 21.17 | 20.45 | 20.62 | 00:00:00 | 2005-10-19 | 5,165,200 | 20.60 | 21.24 | 20.41 | 21.24 | 00:00:00 | 2005-10-20 | 12,460,400 | 22.49 | 22.75 | 21.86 | 22.00 | 00:00:00 | 2005-10-21 | 7,912,900 | 22.28 | 22.78 | 22.26 | 22.48 | 00:00:00 | 2005-10-24 | 3,742,200 | 22.65 | 22.85 | 22.49 | 22.85 | 00:00:00 | 2005-10-25 | 4,848,800 | 22.89 | 23.50 | 22.65 | 22.81 | 00:00:00 | 2005-10-26 | 4,089,600 | 22.65 | 23.31 | 22.65 | 23.12 | 00:00:00 | 2005-10-27 | 2,899,400 | 23.00 | 23.19 | 22.75 | 22.77 | 00:00:00 | 2005-10-28 | 3,295,200 | 22.99 | 23.08 | 22.55 | 22.69 | 00:00:00 | 2005-10-31 | 3,528,700 | 22.86 | 23.79 | 22.75 | 23.63 | 00:00:00 | 2005-11-01 | 3,246,400 | 23.60 | 23.78 | 23.29 | 23.46 | 00:00:00 | 2005-11-02 | 6,497,700 | 23.26 | 23.64 | 22.10 | 23.50 | 00:00:00 | 2005-11-03 | 3,063,800 | 23.82 | 23.82 | 23.03 | 23.30 | 00:00:00 | 2005-11-04 | 2,687,900 | 23.24 | 23.52 | 23.09 | 23.35 | 00:00:00 | 2005-11-07 | 1,994,600 | 23.25 | 23.66 | 23.20 | 23.58 | 00:00:00 | 2005-11-08 | 1,918,400 | 23.40 | 23.95 | 23.35 | 23.86 | 00:00:00 | 2005-11-09 | 4,968,300 | 23.90 | 24.43 | 23.82 | 24.33 | 00:00:00 | 2005-11-10 | 4,522,600 | 24.28 | 24.48 | 23.80 | 24.20 | 00:00:00 | 2005-11-11 | 1,865,700 | 24.23 | 24.30 | 23.62 | 23.90 | 00:00:00 | 2005-11-14 | 2,994,200 | 23.78 | 23.91 | 23.45 | 23.77 | 00:00:00 | 2005-11-15 | 4,692,800 | 23.82 | 23.88 | 22.85 | 23.05 | 00:00:00 | 2005-11-16 | 5,435,500 | 23.13 | 23.14 | 22.50 | 22.63 | 00:00:00 | 2005-11-17 | 5,802,100 | 22.86 | 22.86 | 22.31 | 22.75 | 00:00:00 | 2005-11-18 | 4,972,600 | 22.91 | 23.21 | 22.76 | 23.10 | 00:00:00 | 2005-11-21 | 3,911,600 | 22.94 | 23.58 | 22.65 | 23.28 | 00:00:00 | 2005-11-22 | 4,162,800 | 23.13 | 23.25 | 22.71 | 22.75 | 00:00:00 | 2005-11-23 | 4,527,400 | 22.81 | 22.85 | 22.24 | 22.40 | 00:00:00 | 2005-11-25 | 1,523,700 | 22.36 | 22.44 | 22.08 | 22.22 | 00:00:00 | 2005-11-28 | 3,488,900 | 22.18 | 22.28 | 22.04 | 22.04 | 00:00:00 | 2005-11-29 | 3,350,000 | 22.11 | 22.60 | 22.09 | 22.11 | 00:00:00 | 2005-11-30 | 3,321,400 | 22.20 | 22.40 | 22.10 | 22.23 | 00:00:00 | 2005-12-01 | 3,144,800 | 22.47 | 22.71 | 22.26 | 22.67 | 00:00:00 | 2005-12-02 | 3,333,000 | 22.72 | 22.77 | 22.20 | 22.52 | 00:00:00 | 2005-12-05 | 2,112,400 | 22.69 | 22.69 | 22.38 | 22.50 | 00:00:00 | 2005-12-06 | 3,528,400 | 22.56 | 23.00 | 22.44 | 22.69 | 00:00:00 | 2005-12-07 | 4,037,200 | 22.77 | 23.14 | 22.75 | 22.79 | 00:00:00 | 2005-12-08 | 3,256,000 | 22.87 | 22.98 | 22.36 | 22.66 | 00:00:00 | 2005-12-09 | 3,526,000 | 22.60 | 23.29 | 22.58 | 23.05 | 00:00:00 | 2005-12-12 | 3,970,600 | 23.32 | 23.43 | 22.80 | 23.06 | 00:00:00 | 2005-12-13 | 5,983,200 | 23.45 | 23.71 | 23.18 | 23.30 | 00:00:00 | 2005-12-14 | 2,906,100 | 23.24 | 23.50 | 23.08 | 23.25 | 00:00:00 | 2005-12-15 | 2,255,300 | 23.38 | 23.48 | 23.07 | 23.23 | 00:00:00 | 2005-12-16 | 5,228,600 | 23.42 | 23.44 | 22.57 | 22.89 | 00:00:00 | 2005-12-19 | 3,785,100 | 23.09 | 23.10 | 22.50 | 22.51 | 00:00:00 | 2005-12-20 | 3,395,700 | 22.65 | 22.68 | 22.30 | 22.48 | 00:00:00 | 2005-12-21 | 4,518,000 | 22.49 | 22.55 | 22.11 | 22.28 | 00:00:00 | 2005-12-22 | 3,399,200 | 22.30 | 22.30 | 22.05 | 22.19 | 00:00:00 | 2005-12-23 | 3,813,800 | 22.00 | 22.17 | 21.82 | 22.06 | 00:00:00 | 2005-12-27 | 2,683,200 | 22.24 | 22.35 | 21.97 | 21.99 | 00:00:00 | 2005-12-28 | 3,407,100 | 21.96 | 22.22 | 21.79 | 21.83 | 00:00:00 | 2005-12-29 | 3,545,300 | 21.94 | 21.99 | 21.75 | 21.90 | 00:00:00 | 2005-12-30 | 3,229,300 | 21.84 | 22.00 | 21.71 | 21.90 | 00:00:00 | 2006-01-03 | 9,845,300 | 21.99 | 21.99 | 21.02 | 21.56 | 00:00:00 | 2006-01-04 | 7,934,200 | 21.45 | 21.54 | 21.06 | 21.10 | 00:00:00 | 2006-01-05 | 6,591,800 | 21.07 | 21.58 | 21.04 | 21.29 | 00:00:00 | 2006-01-06 | 10,431,000 | 21.35 | 21.53 | 20.75 | 20.96 | 00:00:00 | 2006-01-09 | 5,017,200 | 20.83 | 21.62 | 20.80 | 21.59 | 00:00:00 | 2006-01-10 | 4,812,100 | 21.58 | 21.91 | 21.37 | 21.88 | 00:00:00 | 2006-01-11 | 6,293,800 | 21.97 | 22.14 | 21.63 | 21.90 | 00:00:00 | 2006-01-12 | 2,759,800 | 21.90 | 22.04 | 21.64 | 21.87 | 00:00:00 | 2006-01-13 | 2,132,400 | 21.80 | 21.82 | 21.54 | 21.79 | 00:00:00 | 2006-01-17 | 3,938,900 | 21.65 | 22.05 | 21.50 | 22.04 | 00:00:00 | 2006-01-18 | 2,778,800 | 21.75 | 22.15 | 21.73 | 22.03 | 00:00:00 | 2006-01-19 | 3,461,900 | 22.17 | 22.48 | 22.09 | 22.40 | 00:00:00 | 2006-01-20 | 5,816,600 | 22.30 | 22.40 | 21.60 | 21.81 | 00:00:00 | 2006-01-23 | 2,685,700 | 21.90 | 21.95 | 21.41 | 21.47 | 00:00:00 | 2006-01-24 | 3,532,000 | 21.47 | 21.63 | 21.04 | 21.26 | 00:00:00 | 2006-01-25 | 3,100,900 | 21.27 | 21.45 | 20.91 | 21.13 | 00:00:00 | 2006-01-26 | 14,761,900 | 22.28 | 23.25 | 21.90 | 22.71 | 00:00:00 | 2006-01-27 | 10,522,000 | 21.80 | 22.68 | 21.69 | 22.55 | 00:00:00 | 2006-01-30 | 9,252,900 | 22.62 | 23.12 | 22.50 | 23.04 | 00:00:00 | 2006-01-31 | 52,940,200 | 23.35 | 23.95 | 23.31 | 23.75 | 00:00:00 | 2006-02-01 | 8,575,000 | 23.53 | 24.14 | 23.45 | 23.91 | 00:00:00 | 2006-02-02 | 6,041,300 | 23.67 | 23.84 | 23.43 | 23.58 | 00:00:00 | 2006-02-03 | 7,057,400 | 23.37 | 23.47 | 23.01 | 23.29 | 00:00:00 | 2006-02-06 | 5,935,400 | 23.29 | 23.79 | 23.22 | 23.65 | 00:00:00 | 2006-02-07 | 4,185,200 | 23.47 | 23.71 | 23.34 | 23.67 | 00:00:00 | 2006-02-08 | 3,622,300 | 23.65 | 23.98 | 23.51 | 23.90 | 00:00:00 | 2006-02-09 | 3,619,400 | 23.70 | 24.01 | 23.55 | 23.73 | 00:00:00 | 2006-02-10 | 2,954,700 | 23.73 | 23.81 | 23.44 | 23.70 | 00:00:00 | 2006-02-13 | 3,031,700 | 23.34 | 23.95 | 23.34 | 23.94 | 00:00:00 | 2006-02-14 | 5,933,300 | 23.85 | 24.58 | 23.65 | 24.31 | 00:00:00 | 2006-02-15 | 3,930,800 | 24.30 | 24.77 | 24.16 | 24.77 | 00:00:00 | 2006-02-16 | 5,148,800 | 24.57 | 25.00 | 24.50 | 24.77 | 00:00:00 | 2006-02-17 | 2,338,600 | 24.61 | 24.82 | 24.49 | 24.57 | 00:00:00 | 2006-02-21 | 2,920,100 | 24.50 | 24.56 | 24.06 | 24.17 | 00:00:00 | 2006-02-22 | 2,441,100 | 24.08 | 24.61 | 23.98 | 24.50 | 00:00:00 | 2006-02-23 | 2,661,800 | 24.28 | 24.82 | 24.21 | 24.59 | 00:00:00 | 2006-02-24 | 1,588,000 | 24.51 | 24.67 | 24.32 | 24.59 | 00:00:00 | 2006-02-27 | 5,220,600 | 24.11 | 24.34 | 23.79 | 24.05 | 00:00:00 | 2006-02-28 | 4,473,100 | 23.90 | 23.97 | 23.55 | 23.66 | 00:00:00 | 2006-03-01 | 5,275,700 | 23.66 | 24.00 | 23.52 | 23.81 | 00:00:00 | 2006-03-02 | 3,194,900 | 23.63 | 24.09 | 23.63 | 23.71 | 00:00:00 | 2006-03-03 | 3,504,100 | 23.62 | 23.81 | 23.39 | 23.68 | 00:00:00 | 2006-03-06 | 5,341,200 | 23.65 | 23.65 | 23.04 | 23.24 | 00:00:00 | 2006-03-07 | 4,106,500 | 23.08 | 23.39 | 22.76 | 23.24 | 00:00:00 | 2006-03-08 | 2,374,100 | 23.27 | 23.48 | 23.07 | 23.27 | 00:00:00 | 2006-03-09 | 4,363,500 | 23.34 | 23.45 | 23.25 | 23.27 | 00:00:00 | 2006-03-10 | 1,983,400 | 23.26 | 23.33 | 23.01 | 23.14 | 00:00:00 | 2006-03-13 | 2,675,100 | 23.10 | 23.34 | 22.74 | 22.90 | 00:00:00 | 2006-03-14 | 3,186,200 | 22.69 | 23.00 | 22.67 | 22.89 | 00:00:00 | 2006-03-15 | 3,448,700 | 22.87 | 22.93 | 22.48 | 22.82 | 00:00:00 | 2006-03-16 | 4,676,200 | 22.75 | 23.18 | 22.71 | 23.00 | 00:00:00 | 2006-03-17 | 5,342,500 | 23.12 | 23.53 | 23.00 | 23.22 | 00:00:00 | 2006-03-20 | 2,161,300 | 23.34 | 23.73 | 23.26 | 23.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|