|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,233,200 | 24.18 | 24.58 | 24.08 | 24.16 | 00:00:00 | | 2007-03-06 | 1,888,500 | 24.23 | 24.70 | 24.15 | 24.52 | 00:00:00 | | 2007-03-07 | 2,684,800 | 24.36 | 24.68 | 24.25 | 24.50 | 00:00:00 | | 2007-03-08 | 2,127,600 | 24.68 | 24.80 | 24.47 | 24.61 | 00:00:00 | | 2007-03-09 | 2,207,200 | 24.92 | 24.95 | 24.35 | 24.58 | 00:00:00 | | 2007-03-12 | 2,149,300 | 24.45 | 24.62 | 24.19 | 24.24 | 00:00:00 | | 2007-03-13 | 2,534,500 | 24.06 | 24.33 | 23.79 | 23.84 | 00:00:00 | | 2007-03-14 | 4,070,700 | 23.81 | 24.88 | 23.78 | 24.71 | 00:00:00 | | 2007-03-15 | 2,908,300 | 24.71 | 25.17 | 24.68 | 24.79 | 00:00:00 | | 2007-03-16 | 2,846,700 | 24.74 | 24.89 | 24.52 | 24.54 | 00:00:00 | | 2007-03-19 | 1,958,100 | 24.55 | 25.03 | 24.55 | 24.86 | 00:00:00 | | 2007-03-20 | 1,460,200 | 24.94 | 25.15 | 24.76 | 25.03 | 00:00:00 | | 2007-03-21 | 2,039,700 | 24.89 | 25.58 | 24.83 | 25.57 | 00:00:00 | | 2007-03-22 | 1,834,600 | 25.65 | 25.75 | 25.15 | 25.48 | 00:00:00 | | 2007-03-23 | 1,139,400 | 25.48 | 25.71 | 25.23 | 25.33 | 00:00:00 | | 2007-03-26 | 1,469,100 | 25.33 | 25.45 | 24.93 | 25.40 | 00:00:00 | | 2007-03-27 | 1,683,300 | 25.29 | 25.58 | 25.17 | 25.20 | 00:00:00 | | 2007-03-28 | 2,184,300 | 25.02 | 25.36 | 24.97 | 24.99 | 00:00:00 | | 2007-03-29 | 2,289,200 | 25.09 | 25.20 | 24.70 | 25.08 | 00:00:00 | | 2007-03-30 | 1,848,700 | 24.91 | 25.28 | 24.71 | 25.12 | 00:00:00 | | 2007-04-02 | 1,722,000 | 25.04 | 25.23 | 24.83 | 25.16 | 00:00:00 | | 2007-04-03 | 2,219,500 | 25.24 | 25.90 | 25.10 | 25.52 | 00:00:00 | | 2007-04-04 | 1,912,900 | 25.58 | 25.77 | 25.34 | 25.64 | 00:00:00 | | 2007-04-05 | 1,327,500 | 25.65 | 25.71 | 25.50 | 25.65 | 00:00:00 | | 2007-04-09 | 4,211,500 | 25.89 | 26.50 | 25.85 | 26.02 | 00:00:00 | | 2007-04-10 | 1,684,500 | 26.01 | 26.26 | 25.90 | 26.21 | 00:00:00 | | 2007-04-11 | 1,754,000 | 26.15 | 26.32 | 25.71 | 25.84 | 00:00:00 | | 2007-04-12 | 4,149,600 | 25.89 | 26.24 | 25.83 | 26.02 | 00:00:00 | | 2007-04-13 | 2,325,400 | 26.00 | 26.45 | 26.00 | 26.34 | 00:00:00 | | 2007-04-16 | 2,748,600 | 26.47 | 27.02 | 26.41 | 26.94 | 00:00:00 | | 2007-04-17 | 1,144,600 | 26.88 | 26.89 | 26.50 | 26.54 | 00:00:00 | | 2007-04-18 | 1,550,100 | 26.38 | 26.79 | 26.22 | 26.68 | 00:00:00 | | 2007-04-19 | 2,066,200 | 26.47 | 26.87 | 26.22 | 26.69 | 00:00:00 | | 2007-04-20 | 2,647,900 | 27.04 | 27.15 | 26.53 | 26.70 | 00:00:00 | | 2007-04-23 | 2,229,900 | 26.81 | 26.94 | 26.31 | 26.33 | 00:00:00 | | 2007-04-24 | 1,665,300 | 26.31 | 26.75 | 26.21 | 26.66 | 00:00:00 | | 2007-04-25 | 2,196,200 | 26.85 | 26.98 | 26.54 | 26.98 | 00:00:00 | | 2007-04-26 | 1,513,000 | 26.91 | 27.13 | 26.73 | 26.90 | 00:00:00 | | 2007-04-27 | 2,716,500 | 26.87 | 27.25 | 26.74 | 27.03 | 00:00:00 | | 2007-04-30 | 6,023,200 | 26.99 | 27.55 | 26.94 | 27.35 | 00:00:00 | | 2007-05-01 | 4,466,400 | 27.49 | 27.56 | 26.68 | 26.78 | 00:00:00 | | 2007-05-02 | 4,458,500 | 26.93 | 27.16 | 26.59 | 27.03 | 00:00:00 | | 2007-05-03 | 4,897,400 | 26.32 | 26.81 | 26.20 | 26.77 | 00:00:00 | | 2007-05-04 | 1,759,300 | 26.74 | 26.80 | 26.20 | 26.25 | 00:00:00 | | 2007-05-07 | 1,800,900 | 26.26 | 26.67 | 26.21 | 26.24 | 00:00:00 | | 2007-05-08 | 1,922,100 | 26.16 | 26.43 | 26.05 | 26.43 | 00:00:00 | | 2007-05-09 | 1,601,100 | 26.11 | 26.50 | 26.01 | 26.40 | 00:00:00 | | 2007-05-10 | 2,839,800 | 26.34 | 26.34 | 25.76 | 25.77 | 00:00:00 | | 2007-05-11 | 1,368,000 | 25.76 | 26.33 | 25.59 | 26.32 | 00:00:00 | | 2007-05-14 | 2,568,300 | 26.35 | 26.56 | 26.24 | 26.45 | 00:00:00 | | 2007-05-15 | 2,795,200 | 26.46 | 26.50 | 26.01 | 26.04 | 00:00:00 | | 2007-05-16 | 2,169,000 | 26.16 | 26.48 | 25.87 | 26.45 | 00:00:00 | | 2007-05-17 | 2,011,500 | 26.31 | 26.60 | 26.25 | 26.36 | 00:00:00 | | 2007-05-18 | 2,634,800 | 26.52 | 26.93 | 26.47 | 26.76 | 00:00:00 | | 2007-05-21 | 3,789,300 | 26.76 | 27.85 | 26.76 | 27.39 | 00:00:00 | | 2007-05-22 | 2,804,000 | 27.25 | 27.47 | 26.87 | 27.10 | 00:00:00 | | 2007-05-23 | 3,041,600 | 27.11 | 27.11 | 26.69 | 26.74 | 00:00:00 | | 2007-05-24 | 3,056,200 | 26.78 | 27.04 | 26.58 | 26.64 | 00:00:00 | | 2007-05-25 | 4,574,200 | 26.70 | 27.38 | 26.60 | 27.25 | 00:00:00 | | 2007-05-29 | 14,962,400 | 26.30 | 28.13 | 26.22 | 27.94 | 00:00:00 | | 2007-05-30 | 9,701,900 | 27.99 | 29.79 | 27.95 | 29.43 | 00:00:00 | | 2007-05-31 | 5,785,300 | 29.41 | 30.00 | 29.17 | 29.83 | 00:00:00 | | 2007-06-01 | 6,522,900 | 29.90 | 30.56 | 29.87 | 30.36 | 00:00:00 | | 2007-06-04 | 3,529,600 | 30.36 | 30.39 | 29.84 | 30.32 | 00:00:00 | | 2007-06-05 | 3,832,600 | 30.29 | 30.49 | 29.62 | 29.99 | 00:00:00 | | 2007-06-06 | 4,371,200 | 29.99 | 30.08 | 29.51 | 29.88 | 00:00:00 | | 2007-06-07 | 4,011,500 | 29.41 | 29.93 | 29.10 | 29.11 | 00:00:00 | | 2007-06-08 | 5,016,700 | 29.19 | 29.55 | 28.94 | 29.54 | 00:00:00 | | 2007-06-11 | 2,439,100 | 29.34 | 29.52 | 29.18 | 29.30 | 00:00:00 | | 2007-06-12 | 2,937,400 | 29.23 | 29.35 | 28.80 | 29.03 | 00:00:00 | | 2007-06-13 | 4,326,100 | 29.05 | 29.50 | 28.92 | 29.19 | 00:00:00 | | 2007-06-14 | 4,114,200 | 29.31 | 29.69 | 29.24 | 29.33 | 00:00:00 | | 2007-06-15 | 5,729,200 | 29.67 | 29.90 | 29.30 | 29.32 | 00:00:00 | | 2007-06-18 | 5,957,600 | 29.49 | 29.63 | 28.97 | 29.13 | 00:00:00 | | 2007-06-19 | 4,635,400 | 29.01 | 29.47 | 29.00 | 29.20 | 00:00:00 | | 2007-06-20 | 5,231,700 | 29.28 | 29.44 | 28.88 | 28.94 | 00:00:00 | | 2007-06-21 | 4,981,100 | 28.90 | 29.26 | 28.84 | 29.16 | 00:00:00 | | 2007-06-22 | 5,218,800 | 29.15 | 29.69 | 29.04 | 29.42 | 00:00:00 | | 2007-06-25 | 3,387,500 | 29.50 | 29.72 | 29.29 | 29.51 | 00:00:00 | | 2007-06-26 | 4,405,500 | 29.71 | 30.17 | 29.60 | 30.15 | 00:00:00 | | 2007-06-27 | 4,034,500 | 29.92 | 30.52 | 29.80 | 30.45 | 00:00:00 | | 2007-06-28 | 8,770,900 | 30.62 | 32.12 | 30.60 | 31.72 | 00:00:00 | | 2007-06-29 | 8,201,800 | 31.72 | 32.06 | 31.64 | 31.73 | 00:00:00 | | 2007-07-02 | 4,047,600 | 32.23 | 32.44 | 32.08 | 32.26 | 00:00:00 | | 2007-07-03 | 1,567,700 | 32.30 | 32.46 | 31.91 | 32.46 | 00:00:00 | | 2007-07-05 | 2,527,600 | 32.50 | 32.53 | 31.95 | 32.40 | 00:00:00 | | 2007-07-06 | 2,249,300 | 32.54 | 32.82 | 32.37 | 32.60 | 00:00:00 | | 2007-07-09 | 4,419,700 | 32.63 | 33.31 | 32.60 | 33.23 | 00:00:00 | | 2007-07-10 | 5,203,800 | 33.06 | 33.26 | 32.42 | 32.43 | 00:00:00 | | 2007-07-11 | 3,823,600 | 32.49 | 33.00 | 32.42 | 32.47 | 00:00:00 | | 2007-07-12 | 3,810,200 | 32.62 | 32.99 | 32.47 | 32.99 | 00:00:00 | | 2007-07-13 | 6,975,700 | 33.64 | 34.68 | 33.34 | 33.91 | 00:00:00 | | 2007-07-16 | 6,359,200 | 33.43 | 33.86 | 32.51 | 33.00 | 00:00:00 | | 2007-07-17 | 7,746,000 | 32.07 | 32.68 | 32.02 | 32.45 | 00:00:00 | | 2007-07-18 | 4,104,300 | 32.10 | 32.66 | 32.04 | 32.40 | 00:00:00 | | 2007-07-19 | 3,449,700 | 32.33 | 32.56 | 32.01 | 32.42 | 00:00:00 | | 2007-07-20 | 3,525,400 | 32.40 | 32.52 | 32.00 | 32.22 | 00:00:00 | | 2007-07-23 | 1,793,300 | 32.11 | 32.59 | 32.04 | 32.12 | 00:00:00 | | 2007-07-24 | 4,370,800 | 32.04 | 32.22 | 30.90 | 31.12 | 00:00:00 | | 2007-07-25 | 3,794,500 | 31.16 | 31.79 | 30.86 | 31.46 | 00:00:00 | | 2007-07-26 | 4,509,000 | 30.81 | 31.50 | 30.22 | 30.79 | 00:00:00 | | 2007-07-27 | 6,114,800 | 30.26 | 30.76 | 29.51 | 29.51 | 00:00:00 | | 2007-07-30 | 3,430,500 | 29.53 | 29.96 | 29.17 | 29.84 | 00:00:00 | | 2007-07-31 | 4,537,400 | 30.20 | 30.25 | 29.67 | 29.69 | 00:00:00 | | 2007-08-01 | 8,830,200 | 28.72 | 29.29 | 27.77 | 28.71 | 00:00:00 | | 2007-08-02 | 4,486,900 | 28.66 | 29.35 | 28.51 | 29.04 | 00:00:00 | | 2007-08-03 | 5,366,800 | 29.09 | 29.96 | 28.96 | 29.25 | 00:00:00 | | 2007-08-06 | 4,658,700 | 29.37 | 29.46 | 28.67 | 28.89 | 00:00:00 | | 2007-08-07 | 5,533,900 | 28.67 | 29.74 | 28.46 | 29.63 | 00:00:00 | | 2007-08-08 | 5,492,600 | 29.70 | 30.65 | 29.66 | 30.58 | 00:00:00 | | 2007-08-09 | 5,480,000 | 30.01 | 30.72 | 29.12 | 29.13 | 00:00:00 | | 2007-08-10 | 3,696,600 | 28.81 | 29.75 | 28.62 | 29.26 | 00:00:00 | | 2007-08-13 | 3,650,900 | 29.56 | 30.15 | 28.81 | 29.65 | 00:00:00 | | 2007-08-14 | 7,003,000 | 29.75 | 30.83 | 28.61 | 28.64 | 00:00:00 | | 2007-08-15 | 39,408,600 | 28.69 | 30.36 | 28.61 | 29.51 | 00:00:00 | | 2007-08-16 | 5,516,000 | 29.65 | 29.86 | 28.60 | 29.21 | 00:00:00 | | 2007-08-17 | 5,314,100 | 29.41 | 30.17 | 29.09 | 29.67 | 00:00:00 | | 2007-08-20 | 4,763,900 | 29.47 | 29.89 | 28.78 | 29.80 | 00:00:00 | | 2007-08-21 | 6,570,300 | 29.70 | 30.99 | 29.69 | 30.51 | 00:00:00 | | 2007-08-22 | 5,158,800 | 30.40 | 31.67 | 30.40 | 31.60 | 00:00:00 | | 2007-08-23 | 5,323,100 | 31.65 | 32.11 | 31.35 | 31.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
