|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,161,300 | 23.34 | 23.73 | 23.26 | 23.46 | 00:00:00 | | 2006-03-21 | 2,666,000 | 23.48 | 23.89 | 23.24 | 23.42 | 00:00:00 | | 2006-03-22 | 4,035,000 | 23.25 | 24.06 | 23.25 | 23.90 | 00:00:00 | | 2006-03-23 | 3,196,800 | 23.80 | 23.84 | 23.44 | 23.58 | 00:00:00 | | 2006-03-24 | 2,106,800 | 23.63 | 23.73 | 23.24 | 23.53 | 00:00:00 | | 2006-03-27 | 1,322,100 | 23.58 | 23.80 | 23.38 | 23.50 | 00:00:00 | | 2006-03-28 | 2,209,900 | 23.50 | 23.93 | 23.41 | 23.53 | 00:00:00 | | 2006-03-29 | 2,619,200 | 23.63 | 23.67 | 23.27 | 23.53 | 00:00:00 | | 2006-03-30 | 6,813,700 | 23.50 | 24.50 | 23.42 | 24.21 | 00:00:00 | | 2006-03-31 | 2,364,300 | 24.38 | 24.38 | 23.83 | 23.99 | 00:00:00 | | 2006-04-03 | 2,139,500 | 24.01 | 24.10 | 23.69 | 23.76 | 00:00:00 | | 2006-04-04 | 1,923,100 | 23.88 | 24.32 | 23.84 | 24.04 | 00:00:00 | | 2006-04-05 | 3,418,600 | 24.12 | 24.80 | 24.10 | 24.52 | 00:00:00 | | 2006-04-06 | 3,697,300 | 24.56 | 25.16 | 24.41 | 24.86 | 00:00:00 | | 2006-04-07 | 2,120,800 | 25.02 | 25.09 | 24.23 | 24.46 | 00:00:00 | | 2006-04-10 | 1,115,400 | 24.37 | 24.59 | 24.30 | 24.33 | 00:00:00 | | 2006-04-11 | 3,232,600 | 24.46 | 24.59 | 23.75 | 23.85 | 00:00:00 | | 2006-04-12 | 4,133,400 | 23.82 | 24.38 | 23.78 | 24.03 | 00:00:00 | | 2006-04-13 | 2,431,100 | 24.00 | 24.87 | 24.00 | 24.51 | 00:00:00 | | 2006-04-17 | 2,652,700 | 24.23 | 24.65 | 24.12 | 24.60 | 00:00:00 | | 2006-04-18 | 3,957,600 | 24.52 | 25.12 | 24.42 | 24.85 | 00:00:00 | | 2006-04-19 | 2,680,600 | 24.91 | 25.25 | 24.90 | 25.05 | 00:00:00 | | 2006-04-20 | 6,928,600 | 25.14 | 25.45 | 24.72 | 25.39 | 00:00:00 | | 2006-04-21 | 10,507,700 | 24.25 | 24.59 | 23.92 | 24.43 | 00:00:00 | | 2006-04-24 | 2,646,500 | 24.17 | 24.43 | 24.06 | 24.10 | 00:00:00 | | 2006-04-25 | 6,946,400 | 24.11 | 24.15 | 23.23 | 23.60 | 00:00:00 | | 2006-04-26 | 4,049,000 | 23.70 | 23.79 | 23.43 | 23.76 | 00:00:00 | | 2006-04-27 | 3,651,600 | 23.67 | 23.89 | 23.50 | 23.58 | 00:00:00 | | 2006-04-28 | 4,894,500 | 23.70 | 23.77 | 23.50 | 23.52 | 00:00:00 | | 2006-05-01 | 3,138,300 | 23.49 | 23.74 | 23.32 | 23.44 | 00:00:00 | | 2006-05-02 | 2,016,900 | 23.62 | 23.62 | 23.32 | 23.50 | 00:00:00 | | 2006-05-03 | 1,508,300 | 23.40 | 23.56 | 23.31 | 23.45 | 00:00:00 | | 2006-05-04 | 2,550,200 | 23.50 | 23.72 | 23.31 | 23.37 | 00:00:00 | | 2006-05-05 | 3,517,700 | 23.37 | 23.87 | 23.34 | 23.72 | 00:00:00 | | 2006-05-08 | 2,615,000 | 23.76 | 23.86 | 23.55 | 23.68 | 00:00:00 | | 2006-05-09 | 3,125,100 | 23.54 | 23.62 | 23.19 | 23.35 | 00:00:00 | | 2006-05-10 | 3,190,300 | 23.40 | 23.55 | 23.09 | 23.22 | 00:00:00 | | 2006-05-11 | 4,160,500 | 23.10 | 23.40 | 22.78 | 22.96 | 00:00:00 | | 2006-05-12 | 4,277,800 | 22.83 | 22.97 | 22.51 | 22.73 | 00:00:00 | | 2006-05-15 | 3,939,100 | 22.53 | 23.03 | 22.39 | 22.81 | 00:00:00 | | 2006-05-16 | 3,460,300 | 22.52 | 22.71 | 22.11 | 22.30 | 00:00:00 | | 2006-05-17 | 4,498,300 | 22.17 | 22.66 | 21.98 | 22.21 | 00:00:00 | | 2006-05-18 | 2,069,700 | 22.13 | 22.36 | 21.92 | 21.92 | 00:00:00 | | 2006-05-19 | 4,781,200 | 21.97 | 22.49 | 21.82 | 21.95 | 00:00:00 | | 2006-05-22 | 3,132,400 | 21.80 | 21.95 | 21.52 | 21.88 | 00:00:00 | | 2006-05-23 | 5,125,400 | 21.99 | 22.29 | 21.42 | 21.47 | 00:00:00 | | 2006-05-24 | 6,040,400 | 21.39 | 22.05 | 21.33 | 21.80 | 00:00:00 | | 2006-05-25 | 3,895,800 | 21.98 | 22.30 | 21.68 | 22.23 | 00:00:00 | | 2006-05-26 | 3,146,200 | 22.37 | 22.62 | 22.07 | 22.60 | 00:00:00 | | 2006-05-30 | 2,611,700 | 22.42 | 22.59 | 22.15 | 22.30 | 00:00:00 | | 2006-05-31 | 2,838,000 | 22.27 | 22.60 | 22.17 | 22.45 | 00:00:00 | | 2006-06-01 | 2,763,600 | 22.45 | 22.86 | 22.29 | 22.80 | 00:00:00 | | 2006-06-02 | 1,702,500 | 22.81 | 22.95 | 22.21 | 22.63 | 00:00:00 | | 2006-06-05 | 1,990,700 | 22.52 | 22.69 | 22.35 | 22.46 | 00:00:00 | | 2006-06-06 | 2,538,000 | 22.48 | 22.74 | 22.37 | 22.55 | 00:00:00 | | 2006-06-07 | 1,841,700 | 22.65 | 22.93 | 22.50 | 22.59 | 00:00:00 | | 2006-06-08 | 4,764,000 | 22.46 | 22.63 | 21.90 | 22.50 | 00:00:00 | | 2006-06-09 | 1,698,500 | 22.47 | 22.57 | 22.22 | 22.34 | 00:00:00 | | 2006-06-12 | 2,262,300 | 22.40 | 22.49 | 21.78 | 21.83 | 00:00:00 | | 2006-06-13 | 2,253,200 | 21.78 | 22.22 | 21.70 | 21.75 | 00:00:00 | | 2006-06-14 | 5,405,500 | 21.71 | 21.79 | 20.91 | 21.58 | 00:00:00 | | 2006-06-15 | 3,193,700 | 21.63 | 22.18 | 21.37 | 22.08 | 00:00:00 | | 2006-06-16 | 2,746,600 | 21.97 | 22.35 | 21.91 | 22.05 | 00:00:00 | | 2006-06-19 | 1,876,400 | 22.01 | 22.22 | 21.75 | 21.85 | 00:00:00 | | 2006-06-20 | 2,062,700 | 21.85 | 22.24 | 21.70 | 21.92 | 00:00:00 | | 2006-06-21 | 2,453,700 | 22.06 | 22.96 | 22.02 | 22.51 | 00:00:00 | | 2006-06-22 | 2,009,100 | 22.47 | 22.49 | 22.12 | 22.24 | 00:00:00 | | 2006-06-23 | 1,536,300 | 22.25 | 22.87 | 22.09 | 22.46 | 00:00:00 | | 2006-06-26 | 1,219,000 | 22.41 | 22.84 | 22.41 | 22.78 | 00:00:00 | | 2006-06-27 | 4,999,100 | 22.62 | 22.62 | 21.39 | 21.47 | 00:00:00 | | 2006-06-28 | 2,240,200 | 21.45 | 21.83 | 21.33 | 21.79 | 00:00:00 | | 2006-06-29 | 3,384,500 | 21.95 | 23.01 | 21.95 | 22.88 | 00:00:00 | | 2006-06-30 | 3,179,200 | 23.00 | 23.41 | 22.94 | 23.17 | 00:00:00 | | 2006-07-03 | 742,000 | 23.09 | 23.27 | 22.92 | 23.03 | 00:00:00 | | 2006-07-05 | 2,825,700 | 22.50 | 22.60 | 22.17 | 22.34 | 00:00:00 | | 2006-07-06 | 3,014,300 | 22.42 | 22.47 | 22.04 | 22.22 | 00:00:00 | | 2006-07-07 | 2,279,500 | 22.22 | 22.44 | 21.94 | 22.26 | 00:00:00 | | 2006-07-10 | 1,626,800 | 22.27 | 22.39 | 21.85 | 21.94 | 00:00:00 | | 2006-07-11 | 3,009,000 | 21.88 | 22.69 | 21.79 | 22.54 | 00:00:00 | | 2006-07-12 | 2,204,600 | 22.45 | 22.65 | 22.09 | 22.24 | 00:00:00 | | 2006-07-13 | 2,741,800 | 22.10 | 22.54 | 22.02 | 22.04 | 00:00:00 | | 2006-07-14 | 4,050,100 | 22.01 | 22.07 | 21.70 | 21.84 | 00:00:00 | | 2006-07-17 | 4,793,100 | 21.88 | 21.88 | 21.07 | 21.18 | 00:00:00 | | 2006-07-18 | 4,587,500 | 21.18 | 21.23 | 20.55 | 20.88 | 00:00:00 | | 2006-07-19 | 4,513,200 | 20.84 | 21.04 | 20.50 | 21.02 | 00:00:00 | | 2006-07-20 | 3,221,500 | 20.92 | 20.99 | 20.50 | 20.59 | 00:00:00 | | 2006-07-21 | 6,505,600 | 19.64 | 19.93 | 18.75 | 18.99 | 00:00:00 | | 2006-07-24 | 4,789,200 | 18.96 | 19.05 | 18.52 | 19.02 | 00:00:00 | | 2006-07-25 | 5,788,900 | 19.03 | 19.03 | 18.22 | 18.68 | 00:00:00 | | 2006-07-26 | 2,929,800 | 18.68 | 18.70 | 18.21 | 18.49 | 00:00:00 | | 2006-07-27 | 4,211,900 | 18.49 | 18.88 | 17.89 | 18.02 | 00:00:00 | | 2006-07-28 | 2,923,600 | 18.17 | 18.23 | 17.87 | 18.00 | 00:00:00 | | 2006-07-31 | 6,421,000 | 17.92 | 18.10 | 17.45 | 17.93 | 00:00:00 | | 2006-08-01 | 3,839,800 | 17.71 | 17.94 | 17.45 | 17.94 | 00:00:00 | | 2006-08-02 | 3,936,200 | 17.77 | 17.86 | 17.52 | 17.72 | 00:00:00 | | 2006-08-03 | 14,399,900 | 17.50 | 17.59 | 15.95 | 17.06 | 00:00:00 | | 2006-08-04 | 9,079,200 | 17.25 | 17.84 | 17.25 | 17.58 | 00:00:00 | | 2006-08-07 | 5,035,200 | 17.41 | 17.50 | 17.18 | 17.40 | 00:00:00 | | 2006-08-08 | 4,759,400 | 17.41 | 17.56 | 17.19 | 17.41 | 00:00:00 | | 2006-08-09 | 3,555,400 | 17.55 | 17.60 | 17.15 | 17.46 | 00:00:00 | | 2006-08-10 | 4,876,200 | 17.20 | 17.43 | 17.12 | 17.29 | 00:00:00 | | 2006-08-11 | 3,134,400 | 17.27 | 17.32 | 17.05 | 17.11 | 00:00:00 | | 2006-08-14 | 2,983,400 | 17.31 | 17.49 | 17.06 | 17.22 | 00:00:00 | | 2006-08-15 | 3,728,700 | 17.48 | 17.92 | 17.37 | 17.79 | 00:00:00 | | 2006-08-16 | 6,085,700 | 18.00 | 18.65 | 17.65 | 18.61 | 00:00:00 | | 2006-08-17 | 5,531,100 | 18.48 | 19.44 | 18.47 | 19.31 | 00:00:00 | | 2006-08-18 | 3,176,200 | 19.22 | 19.50 | 18.75 | 19.41 | 00:00:00 | | 2006-08-21 | 2,336,900 | 19.33 | 19.46 | 19.12 | 19.20 | 00:00:00 | | 2006-08-22 | 2,008,400 | 19.14 | 19.27 | 18.89 | 19.06 | 00:00:00 | | 2006-08-23 | 973,900 | 19.10 | 19.24 | 18.78 | 18.87 | 00:00:00 | | 2006-08-24 | 1,438,900 | 18.97 | 19.02 | 18.66 | 18.81 | 00:00:00 | | 2006-08-25 | 2,459,400 | 18.71 | 19.60 | 18.71 | 19.39 | 00:00:00 | | 2006-08-28 | 1,248,600 | 19.34 | 19.60 | 19.22 | 19.47 | 00:00:00 | | 2006-08-29 | 4,639,700 | 19.50 | 20.40 | 19.16 | 20.26 | 00:00:00 | | 2006-08-30 | 1,842,900 | 20.34 | 20.43 | 20.06 | 20.12 | 00:00:00 | | 2006-08-31 | 1,841,300 | 20.16 | 20.33 | 19.96 | 20.24 | 00:00:00 | | 2006-09-01 | 1,168,500 | 20.28 | 20.44 | 20.15 | 20.27 | 00:00:00 | | 2006-09-05 | 1,657,200 | 20.23 | 20.46 | 19.99 | 20.35 | 00:00:00 | | 2006-09-06 | 3,209,600 | 20.17 | 20.38 | 19.98 | 20.01 | 00:00:00 | | 2006-09-07 | 3,199,100 | 19.90 | 19.99 | 19.46 | 19.49 | 00:00:00 | | 2006-09-08 | 3,306,200 | 19.43 | 19.54 | 19.31 | 19.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
