|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,306,200 | 19.43 | 19.54 | 19.31 | 19.48 | 00:00:00 | | 2006-09-11 | 2,238,900 | 19.45 | 19.92 | 19.25 | 19.69 | 00:00:00 | | 2006-09-12 | 7,299,200 | 20.75 | 21.48 | 20.38 | 20.79 | 00:00:00 | | 2006-09-13 | 2,781,200 | 20.61 | 20.90 | 20.36 | 20.47 | 00:00:00 | | 2006-09-14 | 3,232,400 | 20.33 | 21.00 | 20.30 | 20.60 | 00:00:00 | | 2006-09-15 | 5,844,900 | 21.47 | 22.01 | 21.37 | 21.60 | 00:00:00 | | 2006-09-18 | 3,391,900 | 21.71 | 21.98 | 21.54 | 21.80 | 00:00:00 | | 2006-09-19 | 3,477,500 | 21.93 | 21.96 | 21.33 | 21.65 | 00:00:00 | | 2006-09-20 | 1,980,200 | 21.80 | 22.29 | 21.78 | 21.99 | 00:00:00 | | 2006-09-21 | 4,018,700 | 21.63 | 22.15 | 21.15 | 21.36 | 00:00:00 | | 2006-09-22 | 4,514,300 | 21.30 | 21.42 | 20.39 | 20.91 | 00:00:00 | | 2006-09-25 | 2,383,000 | 20.97 | 21.19 | 20.67 | 21.15 | 00:00:00 | | 2006-09-26 | 4,244,500 | 20.96 | 21.34 | 20.73 | 21.27 | 00:00:00 | | 2006-09-27 | 2,171,800 | 21.09 | 21.41 | 20.82 | 20.94 | 00:00:00 | | 2006-09-28 | 2,275,200 | 21.00 | 21.06 | 20.53 | 20.96 | 00:00:00 | | 2006-09-29 | 4,682,200 | 20.93 | 20.95 | 20.05 | 20.20 | 00:00:00 | | 2006-10-02 | 4,967,000 | 20.12 | 21.13 | 20.01 | 20.64 | 00:00:00 | | 2006-10-03 | 3,320,300 | 20.62 | 20.69 | 20.01 | 20.05 | 00:00:00 | | 2006-10-04 | 4,227,300 | 20.00 | 20.50 | 19.90 | 20.47 | 00:00:00 | | 2006-10-05 | 2,468,600 | 20.33 | 20.87 | 20.15 | 20.61 | 00:00:00 | | 2006-10-06 | 2,048,900 | 20.60 | 20.62 | 20.11 | 20.29 | 00:00:00 | | 2006-10-09 | 2,306,000 | 20.18 | 20.57 | 20.00 | 20.44 | 00:00:00 | | 2006-10-10 | 2,334,800 | 20.57 | 20.57 | 20.01 | 20.40 | 00:00:00 | | 2006-10-11 | 2,007,300 | 20.35 | 20.85 | 20.19 | 20.33 | 00:00:00 | | 2006-10-12 | 2,350,000 | 20.51 | 21.07 | 20.39 | 20.98 | 00:00:00 | | 2006-10-13 | 1,546,700 | 20.98 | 21.02 | 20.60 | 20.70 | 00:00:00 | | 2006-10-16 | 2,304,000 | 20.80 | 21.09 | 20.52 | 21.00 | 00:00:00 | | 2006-10-17 | 2,578,700 | 20.84 | 20.92 | 20.33 | 20.63 | 00:00:00 | | 2006-10-18 | 1,843,900 | 20.85 | 21.00 | 20.52 | 20.83 | 00:00:00 | | 2006-10-19 | 3,840,900 | 20.70 | 21.23 | 20.44 | 20.63 | 00:00:00 | | 2006-10-20 | 4,127,700 | 20.73 | 21.11 | 20.38 | 20.59 | 00:00:00 | | 2006-10-23 | 2,635,200 | 20.42 | 20.64 | 20.35 | 20.52 | 00:00:00 | | 2006-10-24 | 2,174,700 | 20.40 | 20.52 | 20.12 | 20.27 | 00:00:00 | | 2006-10-25 | 2,650,600 | 20.18 | 20.94 | 20.10 | 20.81 | 00:00:00 | | 2006-10-26 | 2,737,400 | 20.80 | 21.43 | 20.35 | 21.39 | 00:00:00 | | 2006-10-27 | 3,503,900 | 21.25 | 21.40 | 20.65 | 20.90 | 00:00:00 | | 2006-10-30 | 1,389,300 | 20.95 | 21.03 | 20.53 | 20.89 | 00:00:00 | | 2006-10-31 | 1,976,900 | 21.02 | 21.02 | 20.54 | 20.68 | 00:00:00 | | 2006-11-01 | 2,819,300 | 20.81 | 21.03 | 20.44 | 20.74 | 00:00:00 | | 2006-11-02 | 2,546,500 | 20.62 | 21.29 | 20.61 | 21.14 | 00:00:00 | | 2006-11-03 | 2,208,200 | 21.14 | 21.39 | 20.92 | 21.39 | 00:00:00 | | 2006-11-06 | 2,626,100 | 22.00 | 22.11 | 21.52 | 21.71 | 00:00:00 | | 2006-11-07 | 2,319,000 | 21.64 | 21.87 | 21.56 | 21.81 | 00:00:00 | | 2006-11-08 | 2,880,500 | 21.74 | 21.80 | 21.28 | 21.51 | 00:00:00 | | 2006-11-09 | 2,961,000 | 21.56 | 21.74 | 21.37 | 21.48 | 00:00:00 | | 2006-11-10 | 3,547,200 | 21.51 | 22.28 | 21.45 | 22.01 | 00:00:00 | | 2006-11-13 | 4,147,700 | 22.25 | 22.91 | 22.00 | 22.85 | 00:00:00 | | 2006-11-14 | 4,138,100 | 22.76 | 23.64 | 22.76 | 23.55 | 00:00:00 | | 2006-11-15 | 3,613,800 | 23.48 | 23.67 | 23.41 | 23.51 | 00:00:00 | | 2006-11-16 | 2,503,000 | 23.69 | 23.69 | 23.46 | 23.50 | 00:00:00 | | 2006-11-17 | 2,085,600 | 23.57 | 23.58 | 23.21 | 23.34 | 00:00:00 | | 2006-11-20 | 2,221,800 | 23.20 | 23.30 | 22.91 | 23.10 | 00:00:00 | | 2006-11-21 | 1,911,300 | 23.07 | 23.32 | 22.92 | 23.29 | 00:00:00 | | 2006-11-22 | 4,253,100 | 23.24 | 24.12 | 23.17 | 24.00 | 00:00:00 | | 2006-11-24 | 1,386,500 | 23.77 | 24.06 | 23.73 | 24.00 | 00:00:00 | | 2006-11-27 | 3,036,400 | 23.90 | 23.90 | 22.80 | 23.03 | 00:00:00 | | 2006-11-28 | 2,869,200 | 22.89 | 23.44 | 22.77 | 23.15 | 00:00:00 | | 2006-11-29 | 5,089,400 | 23.21 | 24.58 | 23.15 | 24.27 | 00:00:00 | | 2006-11-30 | 13,469,500 | 24.15 | 26.77 | 24.00 | 26.09 | 00:00:00 | | 2006-12-01 | 5,884,000 | 25.62 | 26.00 | 24.96 | 25.24 | 00:00:00 | | 2006-12-04 | 3,879,900 | 25.00 | 25.90 | 24.95 | 25.32 | 00:00:00 | | 2006-12-05 | 4,337,800 | 25.34 | 25.56 | 24.50 | 25.55 | 00:00:00 | | 2006-12-06 | 3,007,400 | 25.57 | 25.70 | 25.20 | 25.56 | 00:00:00 | | 2006-12-07 | 2,744,400 | 25.61 | 25.84 | 25.34 | 25.45 | 00:00:00 | | 2006-12-08 | 2,560,800 | 25.41 | 25.71 | 25.26 | 25.43 | 00:00:00 | | 2006-12-11 | 2,219,100 | 25.29 | 25.54 | 25.12 | 25.30 | 00:00:00 | | 2006-12-12 | 3,757,600 | 25.43 | 25.48 | 25.00 | 25.34 | 00:00:00 | | 2006-12-13 | 1,841,400 | 25.37 | 25.40 | 25.00 | 25.20 | 00:00:00 | | 2006-12-14 | 2,528,200 | 25.31 | 25.90 | 25.22 | 25.35 | 00:00:00 | | 2006-12-15 | 4,462,200 | 25.38 | 25.81 | 25.24 | 25.38 | 00:00:00 | | 2006-12-18 | 2,573,200 | 25.25 | 25.61 | 24.51 | 24.87 | 00:00:00 | | 2006-12-19 | 2,511,500 | 25.05 | 25.06 | 24.45 | 24.82 | 00:00:00 | | 2006-12-20 | 1,247,100 | 24.76 | 24.93 | 24.56 | 24.61 | 00:00:00 | | 2006-12-21 | 3,863,400 | 24.72 | 24.75 | 24.10 | 24.32 | 00:00:00 | | 2006-12-22 | 2,591,500 | 24.09 | 24.39 | 24.00 | 24.21 | 00:00:00 | | 2006-12-26 | 2,203,800 | 24.89 | 24.89 | 24.09 | 24.16 | 00:00:00 | | 2006-12-27 | 1,907,900 | 24.17 | 24.42 | 24.09 | 24.15 | 00:00:00 | | 2006-12-28 | 1,869,400 | 24.13 | 24.29 | 24.00 | 24.10 | 00:00:00 | | 2006-12-29 | 2,501,400 | 24.00 | 24.31 | 23.99 | 24.05 | 00:00:00 | | 2007-01-03 | 5,399,400 | 24.24 | 24.55 | 23.84 | 24.07 | 00:00:00 | | 2007-01-04 | 4,156,800 | 24.23 | 24.63 | 23.84 | 24.58 | 00:00:00 | | 2007-01-05 | 3,667,800 | 24.59 | 24.62 | 24.20 | 24.59 | 00:00:00 | | 2007-01-08 | 2,969,800 | 24.43 | 24.70 | 24.29 | 24.42 | 00:00:00 | | 2007-01-09 | 2,767,400 | 24.45 | 24.63 | 24.27 | 24.42 | 00:00:00 | | 2007-01-10 | 2,803,000 | 24.18 | 24.56 | 23.93 | 24.46 | 00:00:00 | | 2007-01-11 | 3,136,600 | 24.56 | 24.70 | 24.31 | 24.61 | 00:00:00 | | 2007-01-12 | 2,360,700 | 24.60 | 24.79 | 24.34 | 24.52 | 00:00:00 | | 2007-01-16 | 2,729,400 | 24.52 | 24.71 | 24.27 | 24.60 | 00:00:00 | | 2007-01-17 | 3,821,100 | 24.57 | 24.64 | 24.19 | 24.27 | 00:00:00 | | 2007-01-18 | 3,436,600 | 24.15 | 24.25 | 23.56 | 23.61 | 00:00:00 | | 2007-01-19 | 3,556,100 | 23.42 | 23.60 | 23.21 | 23.39 | 00:00:00 | | 2007-01-22 | 3,430,800 | 24.50 | 24.50 | 22.98 | 23.13 | 00:00:00 | | 2007-01-23 | 2,340,900 | 23.13 | 23.33 | 22.92 | 22.93 | 00:00:00 | | 2007-01-24 | 3,271,000 | 23.10 | 23.73 | 23.03 | 23.53 | 00:00:00 | | 2007-01-25 | 3,040,500 | 23.28 | 23.88 | 23.12 | 23.24 | 00:00:00 | | 2007-01-26 | 4,441,800 | 23.36 | 24.14 | 23.30 | 23.95 | 00:00:00 | | 2007-01-29 | 4,036,400 | 23.98 | 24.25 | 23.63 | 23.90 | 00:00:00 | | 2007-01-30 | 3,042,200 | 23.89 | 24.63 | 23.77 | 24.22 | 00:00:00 | | 2007-01-31 | 4,322,000 | 24.23 | 24.23 | 23.22 | 23.90 | 00:00:00 | | 2007-02-01 | 10,097,600 | 24.85 | 26.01 | 24.82 | 25.99 | 00:00:00 | | 2007-02-02 | 4,550,300 | 25.88 | 26.09 | 25.46 | 25.55 | 00:00:00 | | 2007-02-05 | 2,512,700 | 25.49 | 25.86 | 25.49 | 25.70 | 00:00:00 | | 2007-02-06 | 2,552,600 | 25.70 | 25.84 | 25.15 | 25.77 | 00:00:00 | | 2007-02-07 | 2,645,000 | 25.71 | 26.30 | 25.64 | 26.14 | 00:00:00 | | 2007-02-08 | 1,981,500 | 26.01 | 26.28 | 25.87 | 26.04 | 00:00:00 | | 2007-02-09 | 3,362,100 | 26.12 | 26.78 | 25.60 | 25.73 | 00:00:00 | | 2007-02-12 | 1,883,800 | 25.76 | 26.00 | 25.62 | 25.73 | 00:00:00 | | 2007-02-13 | 1,959,100 | 25.71 | 26.04 | 25.49 | 25.52 | 00:00:00 | | 2007-02-14 | 3,127,500 | 25.70 | 26.58 | 25.56 | 26.14 | 00:00:00 | | 2007-02-15 | 1,878,900 | 26.25 | 26.25 | 25.94 | 26.19 | 00:00:00 | | 2007-02-16 | 2,523,200 | 26.15 | 26.52 | 26.08 | 26.12 | 00:00:00 | | 2007-02-20 | 1,702,100 | 25.97 | 26.51 | 25.59 | 26.25 | 00:00:00 | | 2007-02-21 | 1,333,100 | 26.16 | 26.35 | 26.03 | 26.29 | 00:00:00 | | 2007-02-22 | 2,059,700 | 26.27 | 26.43 | 26.20 | 26.34 | 00:00:00 | | 2007-02-23 | 3,472,000 | 26.43 | 26.55 | 26.07 | 26.18 | 00:00:00 | | 2007-02-26 | 1,874,700 | 26.29 | 26.42 | 25.81 | 26.07 | 00:00:00 | | 2007-02-27 | 3,479,800 | 25.93 | 26.09 | 25.07 | 25.12 | 00:00:00 | | 2007-02-28 | 3,763,000 | 24.78 | 25.45 | 24.72 | 25.30 | 00:00:00 | | 2007-03-01 | 3,409,100 | 24.32 | 25.15 | 24.16 | 24.69 | 00:00:00 | | 2007-03-02 | 2,302,400 | 24.73 | 25.02 | 24.40 | 24.41 | 00:00:00 | | 2007-03-05 | 2,233,200 | 24.18 | 24.58 | 24.08 | 24.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
