|
 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 | | 2007-08-23 | 5,323,100 | 31.65 | 32.11 | 31.35 | 31.90 | 00:00:00 | | 2007-08-24 | 2,074,700 | 31.80 | 32.00 | 31.66 | 31.90 | 00:00:00 | | 2007-08-27 | 2,672,600 | 31.91 | 32.00 | 31.67 | 31.84 | 00:00:00 | | 2007-08-28 | 3,542,500 | 31.45 | 31.84 | 30.91 | 31.07 | 00:00:00 | | 2007-08-29 | 4,231,000 | 31.10 | 31.95 | 31.09 | 31.86 | 00:00:00 | | 2007-08-30 | 3,074,500 | 31.85 | 32.55 | 31.75 | 32.18 | 00:00:00 | | 2007-08-31 | 2,735,800 | 32.49 | 32.56 | 32.10 | 32.20 | 00:00:00 | | 2007-09-04 | 7,649,000 | 32.30 | 33.78 | 32.22 | 33.58 | 00:00:00 | | 2007-09-05 | 3,833,400 | 33.60 | 33.71 | 32.88 | 32.99 | 00:00:00 | | 2007-09-06 | 2,098,400 | 33.14 | 33.34 | 32.84 | 33.04 | 00:00:00 | | 2007-09-07 | 2,728,500 | 32.80 | 32.98 | 32.42 | 32.49 | 00:00:00 | | 2007-09-10 | 3,027,400 | 32.71 | 33.24 | 32.43 | 32.70 | 00:00:00 | | 2007-09-11 | 4,739,100 | 32.83 | 32.93 | 32.36 | 32.63 | 00:00:00 | | 2007-09-12 | 4,612,100 | 32.65 | 32.69 | 31.73 | 31.91 | 00:00:00 | | 2007-09-13 | 2,976,000 | 32.04 | 32.10 | 31.29 | 31.53 | 00:00:00 | | 2007-09-14 | 1,902,400 | 31.44 | 31.86 | 31.36 | 31.67 | 00:00:00 | | 2007-09-17 | 3,266,700 | 31.47 | 32.15 | 31.47 | 31.91 | 00:00:00 | | 2007-09-18 | 4,428,900 | 32.05 | 33.41 | 31.95 | 33.15 | 00:00:00 | | 2007-09-19 | 3,195,500 | 33.08 | 33.14 | 32.72 | 33.13 | 00:00:00 | | 2007-09-20 | 4,573,200 | 33.10 | 33.73 | 32.99 | 33.33 | 00:00:00 | | 2007-09-21 | 6,013,700 | 33.38 | 34.00 | 33.11 | 33.58 | 00:00:00 | | 2007-09-24 | 2,261,300 | 33.53 | 33.85 | 33.06 | 33.40 | 00:00:00 | | 2007-09-25 | 4,131,500 | 33.39 | 34.14 | 33.26 | 34.06 | 00:00:00 | | 2007-09-26 | 3,635,900 | 33.50 | 33.64 | 33.16 | 33.61 | 00:00:00 | | 2007-09-27 | 5,034,000 | 33.83 | 34.38 | 33.60 | 34.00 | 00:00:00 | | 2007-09-28 | 4,262,700 | 34.16 | 34.16 | 33.72 | 33.74 | 00:00:00 | | 2007-10-01 | 2,957,000 | 33.81 | 34.10 | 33.73 | 33.97 | 00:00:00 | | 2007-10-02 | 4,432,800 | 34.20 | 34.41 | 33.95 | 34.25 | 00:00:00 | | 2007-10-03 | 3,082,200 | 34.24 | 34.47 | 34.03 | 34.06 | 00:00:00 | | 2007-10-04 | 4,460,400 | 33.91 | 34.35 | 33.83 | 34.00 | 00:00:00 | | 2007-10-05 | 3,394,800 | 34.02 | 34.49 | 33.45 | 34.19 | 00:00:00 | | 2007-10-08 | 1,414,300 | 33.95 | 34.25 | 33.69 | 33.88 | 00:00:00 | | 2007-10-09 | 1,764,700 | 33.86 | 34.12 | 33.46 | 34.01 | 00:00:00 | | 2007-10-10 | 4,528,400 | 34.06 | 34.26 | 33.88 | 34.11 | 00:00:00 | | 2007-10-11 | 6,070,800 | 34.03 | 34.39 | 33.65 | 33.69 | 00:00:00 | | 2007-10-12 | 3,491,300 | 33.95 | 34.30 | 33.65 | 34.00 | 00:00:00 | | 2007-10-15 | 2,959,600 | 33.92 | 34.01 | 33.12 | 33.40 | 00:00:00 | | 2007-10-16 | 4,486,500 | 33.48 | 34.59 | 33.17 | 34.25 | 00:00:00 | | 2007-10-17 | 4,152,100 | 34.46 | 35.00 | 33.83 | 34.18 | 00:00:00 | | 2007-10-18 | 2,025,000 | 34.04 | 34.43 | 33.61 | 34.37 | 00:00:00 | | 2007-10-19 | 3,350,000 | 34.38 | 34.47 | 32.91 | 32.99 | 00:00:00 | | 2007-10-22 | 2,346,100 | 32.89 | 33.41 | 32.67 | 33.08 | 00:00:00 | | 2007-10-23 | 3,354,600 | 33.13 | 34.67 | 32.78 | 34.67 | 00:00:00 | | 2007-10-24 | 3,610,300 | 34.54 | 34.56 | 33.47 | 34.30 | 00:00:00 | | 2007-10-25 | 3,109,200 | 34.66 | 34.70 | 33.40 | 33.99 | 00:00:00 | | 2007-10-26 | 1,950,700 | 34.22 | 34.63 | 34.00 | 34.62 | 00:00:00 | | 2007-10-29 | 3,235,300 | 34.64 | 35.42 | 34.39 | 34.61 | 00:00:00 | | 2007-10-30 | 1,953,400 | 35.03 | 35.07 | 34.07 | 34.55 | 00:00:00 | | 2007-10-31 | 3,790,400 | 34.60 | 34.70 | 33.61 | 34.09 | 00:00:00 | | 2007-11-01 | 7,231,500 | 34.20 | 34.25 | 32.21 | 32.26 | 00:00:00 | | 2007-11-02 | 7,990,000 | 31.93 | 33.05 | 31.85 | 32.42 | 00:00:00 | | 2007-11-05 | 6,512,000 | 31.82 | 32.60 | 31.52 | 32.40 | 00:00:00 | | 2007-11-06 | 3,211,300 | 32.55 | 32.80 | 32.23 | 32.77 | 00:00:00 | | 2007-11-07 | 6,384,100 | 32.42 | 33.61 | 32.37 | 33.25 | 00:00:00 | | 2007-11-08 | 9,346,200 | 33.00 | 33.57 | 32.56 | 33.04 | 00:00:00 | | 2007-11-09 | 5,423,700 | 32.36 | 33.17 | 32.35 | 32.85 | 00:00:00 | | 2007-11-12 | 4,244,400 | 32.80 | 33.22 | 32.11 | 32.11 | 00:00:00 | | 2007-11-13 | 8,689,500 | 32.50 | 33.35 | 32.11 | 33.15 | 00:00:00 | | 2007-11-14 | 12,733,900 | 33.52 | 34.00 | 31.74 | 33.70 | 00:00:00 | | 2007-11-15 | 5,913,800 | 32.96 | 33.45 | 32.61 | 33.21 | 00:00:00 | | 2007-11-16 | 9,886,400 | 33.45 | 36.82 | 32.97 | 36.06 | 00:00:00 | | 2007-11-19 | 9,849,600 | 35.23 | 37.25 | 35.23 | 36.90 | 00:00:00 | | 2007-11-20 | 10,219,400 | 37.25 | 37.37 | 36.84 | 37.22 | 00:00:00 | | 2007-11-21 | 5,253,400 | 36.95 | 37.19 | 36.64 | 36.83 | 00:00:00 | | 2007-11-23 | 1,606,400 | 36.87 | 37.00 | 36.38 | 36.75 | 00:00:00 | | 2007-11-26 | 5,630,400 | 36.65 | 38.10 | 36.65 | 37.73 | 00:00:00 | | 2007-11-27 | 6,951,600 | 38.12 | 39.10 | 37.84 | 38.65 | 00:00:00 | | 2007-11-28 | 6,914,000 | 38.95 | 40.00 | 38.06 | 39.52 | 00:00:00 | | 2007-11-29 | 6,790,800 | 39.41 | 40.95 | 39.17 | 40.70 | 00:00:00 | | 2007-11-30 | 7,102,200 | 40.74 | 41.96 | 40.53 | 40.90 | 00:00:00 | | 2007-12-03 | 6,883,700 | 40.20 | 41.19 | 39.57 | 39.57 | 00:00:00 | | 2007-12-04 | 7,916,800 | 39.36 | 39.37 | 37.72 | 37.97 | 00:00:00 | | 2007-12-05 | 3,579,100 | 38.55 | 39.30 | 38.35 | 38.91 | 00:00:00 | | 2007-12-06 | 3,587,700 | 39.54 | 40.32 | 39.12 | 40.04 | 00:00:00 | | 2007-12-07 | 2,579,900 | 40.23 | 40.31 | 39.55 | 39.72 | 00:00:00 | | 2007-12-10 | 4,286,800 | 40.07 | 40.09 | 39.27 | 39.49 | 00:00:00 | | 2007-12-11 | 8,917,000 | 39.42 | 39.65 | 37.92 | 38.17 | 00:00:00 | | 2007-12-12 | 7,793,100 | 38.87 | 39.04 | 36.66 | 37.38 | 00:00:00 | | 2007-12-13 | 4,215,600 | 37.32 | 37.45 | 36.38 | 36.91 | 00:00:00 | | 2007-12-14 | 2,375,800 | 36.95 | 37.28 | 36.25 | 36.31 | 00:00:00 | | 2007-12-17 | 3,126,800 | 36.19 | 37.01 | 36.10 | 36.41 | 00:00:00 | | 2007-12-18 | 3,597,200 | 36.66 | 37.28 | 36.46 | 36.92 | 00:00:00 | | 2007-12-19 | 2,781,400 | 36.94 | 37.17 | 36.30 | 36.74 | 00:00:00 | | 2007-12-20 | 2,937,700 | 37.08 | 37.78 | 36.94 | 37.75 | 00:00:00 | | 2007-12-21 | 2,997,500 | 38.15 | 38.26 | 37.70 | 37.85 | 00:00:00 | | 2007-12-24 | 624,800 | 38.00 | 38.06 | 36.85 | 37.97 | 00:00:00 | | 2007-12-26 | 1,559,900 | 37.96 | 38.11 | 37.85 | 37.95 | 00:00:00 | | 2007-12-27 | 1,341,200 | 38.00 | 38.00 | 37.47 | 37.54 | 00:00:00 | | 2007-12-28 | 1,442,300 | 37.99 | 38.00 | 37.64 | 37.88 | 00:00:00 | | 2007-12-31 | 1,771,100 | 37.90 | 38.03 | 37.53 | 37.61 | 00:00:00 | | 2008-01-02 | 4,045,200 | 37.63 | 38.00 | 36.93 | 37.17 | 00:00:00 | | 2008-01-03 | 2,067,300 | 37.38 | 37.83 | 36.85 | 37.12 | 00:00:00 | | 2008-01-04 | 2,598,300 | 37.10 | 37.30 | 35.69 | 35.82 | 00:00:00 | | 2008-01-07 | 4,671,400 | 35.00 | 35.66 | 34.47 | 34.86 | 00:00:00 | | 2008-01-08 | 3,316,200 | 35.09 | 35.37 | 34.05 | 34.06 | 00:00:00 | | 2008-01-09 | 3,629,600 | 34.43 | 35.25 | 33.98 | 35.08 | 00:00:00 | | 2008-01-10 | 2,957,500 | 34.81 | 35.98 | 34.68 | 35.59 | 00:00:00 | | 2008-01-11 | 3,472,000 | 35.64 | 35.87 | 34.35 | 34.67 | 00:00:00 | | 2008-01-14 | 6,709,900 | 34.95 | 35.09 | 33.86 | 34.31 | 00:00:00 | | 2008-01-15 | 3,707,700 | 33.88 | 34.82 | 33.87 | 34.43 | 00:00:00 | | 2008-01-16 | 4,318,500 | 34.03 | 34.88 | 33.98 | 33.99 | 00:00:00 | | 2008-01-17 | 4,859,600 | 34.03 | 34.29 | 32.43 | 32.44 | 00:00:00 | | 2008-01-18 | 4,595,600 | 32.27 | 33.71 | 32.25 | 33.54 | 00:00:00 | | 2008-01-22 | 7,178,200 | 31.85 | 34.07 | 31.82 | 32.60 | 00:00:00 | | 2008-01-23 | 9,213,400 | 31.42 | 32.60 | 30.14 | 31.57 | 00:00:00 | | 2008-01-24 | 4,397,800 | 31.27 | 33.21 | 31.27 | 32.99 | 00:00:00 | | 2008-01-25 | 5,189,000 | 33.39 | 33.53 | 32.10 | 32.41 | 00:00:00 | | 2008-01-28 | 3,227,300 | 32.48 | 33.21 | 32.19 | 33.03 | 00:00:00 | | 2008-01-29 | 3,575,600 | 33.05 | 33.91 | 32.90 | 33.83 | 00:00:00 | | 2008-01-30 | 2,647,000 | 33.91 | 34.40 | 33.36 | 33.51 | 00:00:00 | | 2008-01-31 | 3,050,900 | 33.22 | 34.19 | 32.70 | 33.92 | 00:00:00 | | 2008-02-01 | 5,593,000 | 33.77 | 36.97 | 33.16 | 35.85 | 00:00:00 | | 2008-02-04 | 2,776,700 | 35.80 | 35.85 | 34.81 | 35.15 | 00:00:00 | | 2008-02-05 | 2,453,800 | 34.70 | 34.87 | 33.72 | 33.83 | 00:00:00 | | 2008-02-06 | 3,206,600 | 34.00 | 34.11 | 32.51 | 32.57 | 00:00:00 | | 2008-02-07 | 3,594,500 | 32.36 | 33.78 | 31.69 | 33.17 | 00:00:00 | | 2008-02-08 | 2,480,800 | 32.93 | 33.53 | 32.71 | 33.36 | 00:00:00 | | 2008-02-11 | 4,095,000 | 33.57 | 35.75 | 33.56 | 35.32 | 00:00:00 | | 2008-02-12 | 3,979,700 | 35.56 | 35.89 | 35.19 | 35.41 | 00:00:00 | | 2008-02-13 | 3,638,600 | 35.89 | 36.94 | 35.77 | 36.72 | 00:00:00 | | 2008-02-14 | 3,922,800 | 36.91 | 36.95 | 35.50 | 35.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
