|
 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 | | 2008-02-14 | 3,922,800 | 36.91 | 36.95 | 35.50 | 35.66 | 00:00:00 | | 2008-02-15 | 3,699,400 | 35.63 | 36.66 | 34.90 | 36.21 | 00:00:00 | | 2008-02-19 | 3,196,100 | 36.74 | 37.20 | 36.25 | 36.38 | 00:00:00 | | 2008-02-20 | 3,727,400 | 36.14 | 36.46 | 35.63 | 36.06 | 00:00:00 | | 2008-02-21 | 2,749,900 | 36.31 | 36.67 | 35.90 | 36.02 | 00:00:00 | | 2008-02-22 | 3,260,300 | 36.23 | 36.79 | 35.98 | 36.71 | 00:00:00 | | 2008-02-25 | 2,763,600 | 36.55 | 36.82 | 35.94 | 36.39 | 00:00:00 | | 2008-02-26 | 4,203,100 | 36.26 | 37.91 | 36.09 | 37.54 | 00:00:00 | | 2008-02-27 | 4,582,400 | 37.40 | 38.06 | 36.71 | 36.97 | 00:00:00 | | 2008-02-28 | 3,473,800 | 36.69 | 36.69 | 35.99 | 36.00 | 00:00:00 | | 2008-02-29 | 5,294,400 | 36.07 | 36.08 | 34.71 | 34.80 | 00:00:00 | | 2008-03-03 | 5,817,700 | 34.75 | 35.40 | 34.26 | 34.87 | 00:00:00 | | 2008-03-04 | 4,372,000 | 34.76 | 35.08 | 33.90 | 34.48 | 00:00:00 | | 2008-03-05 | 4,507,700 | 34.72 | 35.70 | 34.35 | 35.38 | 00:00:00 | | 2008-03-06 | 3,707,700 | 35.24 | 35.53 | 34.83 | 34.90 | 00:00:00 | | 2008-03-07 | 7,648,500 | 34.80 | 35.08 | 33.10 | 33.76 | 00:00:00 | | 2008-03-10 | 3,867,800 | 33.73 | 33.73 | 32.74 | 32.74 | 00:00:00 | | 2008-03-11 | 5,037,800 | 32.50 | 34.63 | 32.37 | 34.59 | 00:00:00 | | 2008-03-12 | 3,701,000 | 34.83 | 34.83 | 33.89 | 34.00 | 00:00:00 | | 2008-03-13 | 5,331,700 | 33.59 | 34.55 | 32.51 | 33.62 | 00:00:00 | | 2008-03-14 | 3,332,000 | 33.92 | 33.98 | 32.36 | 32.91 | 00:00:00 | | 2008-03-17 | 3,910,100 | 32.43 | 33.69 | 31.82 | 33.35 | 00:00:00 | | 2008-03-18 | 3,954,500 | 33.80 | 35.05 | 33.56 | 34.90 | 00:00:00 | | 2008-03-19 | 4,519,300 | 35.04 | 35.51 | 33.36 | 33.36 | 00:00:00 | | 2008-03-20 | 5,401,300 | 33.55 | 35.06 | 33.12 | 34.97 | 00:00:00 | | 2008-03-24 | 3,214,900 | 34.81 | 36.19 | 34.71 | 36.10 | 00:00:00 | | 2008-03-25 | 2,864,300 | 36.18 | 36.26 | 35.25 | 35.60 | 00:00:00 | | 2008-03-26 | 3,452,100 | 35.37 | 35.84 | 33.98 | 34.63 | 00:00:00 | | 2008-03-27 | 2,671,800 | 34.52 | 34.76 | 33.88 | 33.91 | 00:00:00 | | 2008-03-28 | 3,082,400 | 34.25 | 35.00 | 33.03 | 33.09 | 00:00:00 | | 2008-03-31 | 3,324,100 | 33.21 | 33.34 | 32.71 | 33.24 | 00:00:00 | | 2008-04-01 | 5,020,000 | 33.75 | 34.68 | 33.54 | 34.39 | 00:00:00 | | 2008-04-02 | 3,503,800 | 34.41 | 34.96 | 33.99 | 34.39 | 00:00:00 | | 2008-04-03 | 2,605,400 | 34.28 | 34.59 | 33.70 | 34.44 | 00:00:00 | | 2008-04-04 | 2,467,100 | 34.64 | 34.68 | 33.73 | 33.97 | 00:00:00 | | 2008-04-07 | 3,521,400 | 34.01 | 34.70 | 33.65 | 33.71 | 00:00:00 | | 2008-04-08 | 5,938,900 | 33.40 | 34.57 | 33.06 | 34.28 | 00:00:00 | | 2008-04-09 | 2,469,200 | 34.44 | 34.67 | 33.35 | 33.81 | 00:00:00 | | 2008-04-10 | 2,095,600 | 33.90 | 34.48 | 33.63 | 34.24 | 00:00:00 | | 2008-04-11 | 2,006,100 | 33.95 | 33.98 | 33.09 | 33.21 | 00:00:00 | | 2008-04-14 | 2,564,900 | 33.08 | 33.34 | 32.72 | 33.09 | 00:00:00 | | 2008-04-15 | 2,117,800 | 33.33 | 33.40 | 32.87 | 33.22 | 00:00:00 | | 2008-04-16 | 2,114,000 | 33.34 | 34.20 | 33.14 | 34.15 | 00:00:00 | | 2008-04-17 | 1,319,000 | 34.12 | 34.40 | 33.50 | 33.87 | 00:00:00 | | 2008-04-18 | 2,546,200 | 34.58 | 35.07 | 34.46 | 34.74 | 00:00:00 | | 2008-04-21 | 1,469,800 | 34.42 | 35.23 | 34.41 | 35.00 | 00:00:00 | | 2008-04-22 | 2,180,600 | 34.53 | 35.02 | 34.34 | 34.71 | 00:00:00 | | 2008-04-23 | 3,399,600 | 34.61 | 35.08 | 34.40 | 34.71 | 00:00:00 | | 2008-04-24 | 2,878,100 | 34.89 | 35.32 | 34.32 | 34.91 | 00:00:00 | | 2008-04-25 | 1,541,700 | 34.91 | 35.37 | 34.40 | 35.24 | 00:00:00 | | 2008-04-28 | 2,059,300 | 35.25 | 35.89 | 35.11 | 35.66 | 00:00:00 | | 2008-04-29 | 2,953,900 | 35.72 | 36.41 | 35.72 | 36.22 | 00:00:00 | | 2008-04-30 | 4,960,800 | 36.08 | 36.48 | 35.80 | 36.05 | 00:00:00 | | 2008-05-01 | 2,347,900 | 36.06 | 37.04 | 36.05 | 36.84 | 00:00:00 | | 2008-05-02 | 2,129,600 | 37.11 | 37.56 | 36.45 | 36.83 | 00:00:00 | | 2008-05-05 | 1,575,600 | 36.81 | 37.37 | 36.45 | 36.71 | 00:00:00 | | 2008-05-06 | 2,832,400 | 36.48 | 37.95 | 36.41 | 37.69 | 00:00:00 | | 2008-05-07 | 3,364,400 | 37.70 | 37.79 | 36.45 | 36.57 | 00:00:00 | | 2008-05-08 | 2,699,700 | 36.93 | 37.25 | 36.41 | 36.76 | 00:00:00 | | 2008-05-09 | 10,858,900 | 36.94 | 38.34 | 36.50 | 37.90 | 00:00:00 | | 2008-05-12 | 6,821,000 | 37.83 | 38.12 | 36.76 | 37.96 | 00:00:00 | | 2008-05-13 | 4,168,000 | 37.90 | 38.70 | 37.70 | 38.63 | 00:00:00 | | 2008-05-14 | 8,310,200 | 38.62 | 39.87 | 38.62 | 39.64 | 00:00:00 | | 2008-05-15 | 6,564,800 | 39.51 | 41.09 | 39.50 | 40.81 | 00:00:00 | | 2008-05-16 | 6,138,200 | 40.84 | 40.84 | 39.18 | 40.26 | 00:00:00 | | 2008-05-19 | 3,563,900 | 40.10 | 40.87 | 39.75 | 39.99 | 00:00:00 | | 2008-05-20 | 3,272,400 | 39.86 | 40.17 | 39.61 | 39.99 | 00:00:00 | | 2008-05-21 | 3,927,500 | 40.10 | 40.70 | 39.19 | 39.33 | 00:00:00 | | 2008-05-22 | 1,801,700 | 39.41 | 39.96 | 39.28 | 39.64 | 00:00:00 | | 2008-05-23 | 2,538,800 | 39.35 | 39.40 | 38.53 | 38.91 | 00:00:00 | | 2008-05-27 | 2,141,900 | 38.79 | 39.71 | 38.79 | 39.42 | 00:00:00 | | 2008-05-28 | 5,514,300 | 39.51 | 39.63 | 38.68 | 39.54 | 00:00:00 | | 2008-05-29 | 2,668,300 | 39.41 | 40.39 | 39.37 | 40.11 | 00:00:00 | | 2008-05-30 | 2,678,200 | 40.10 | 40.34 | 39.77 | 40.04 | 00:00:00 | | 2008-06-02 | 2,256,500 | 39.76 | 39.96 | 39.08 | 39.37 | 00:00:00 | | 2008-06-03 | 2,171,400 | 39.63 | 40.46 | 39.22 | 39.90 | 00:00:00 | | 2008-06-04 | 6,725,300 | 39.97 | 42.50 | 39.89 | 42.22 | 00:00:00 | | 2008-06-05 | 3,694,300 | 41.40 | 41.60 | 40.61 | 41.08 | 00:00:00 | | 2008-06-06 | 2,614,200 | 41.00 | 41.08 | 39.91 | 39.91 | 00:00:00 | | 2008-06-09 | 3,666,400 | 40.13 | 40.13 | 39.20 | 39.51 | 00:00:00 | | 2008-06-10 | 2,373,200 | 39.32 | 39.83 | 39.00 | 39.71 | 00:00:00 | | 2008-06-11 | 2,460,000 | 39.51 | 39.92 | 39.15 | 39.17 | 00:00:00 | | 2008-06-12 | 4,548,800 | 39.52 | 39.88 | 38.43 | 38.89 | 00:00:00 | | 2008-06-13 | 2,628,100 | 39.23 | 39.89 | 38.98 | 39.82 | 00:00:00 | | 2008-06-16 | 2,108,600 | 39.47 | 39.98 | 39.30 | 39.76 | 00:00:00 | | 2008-06-17 | 3,027,800 | 40.00 | 41.00 | 39.73 | 39.75 | 00:00:00 | | 2008-06-18 | 2,691,900 | 39.64 | 39.93 | 38.99 | 39.23 | 00:00:00 | | 2008-06-19 | 3,342,100 | 39.23 | 41.03 | 39.23 | 40.79 | 00:00:00 | | 2008-06-20 | 4,258,900 | 40.55 | 40.58 | 39.66 | 39.88 | 00:00:00 | | 2008-06-23 | 4,276,700 | 40.06 | 40.17 | 38.93 | 39.07 | 00:00:00 | | 2008-06-24 | 2,746,500 | 38.86 | 39.07 | 37.96 | 38.36 | 00:00:00 | | 2008-06-25 | 2,485,200 | 38.19 | 39.69 | 38.18 | 39.26 | 00:00:00 | | 2008-06-26 | 3,386,700 | 38.93 | 38.93 | 38.12 | 38.13 | 00:00:00 | | 2008-06-27 | 2,675,200 | 38.32 | 38.78 | 37.66 | 38.24 | 00:00:00 | | 2008-06-30 | 3,103,700 | 38.06 | 38.36 | 37.52 | 37.80 | 00:00:00 | | 2008-07-01 | 2,822,000 | 37.58 | 38.64 | 37.30 | 38.58 | 00:00:00 | | 2008-07-02 | 2,776,600 | 38.81 | 38.81 | 37.22 | 37.22 | 00:00:00 | | 2008-07-03 | 2,898,100 | 37.23 | 37.57 | 36.40 | 36.74 | 00:00:00 | | 2008-07-07 | 21,305,100 | 35.50 | 35.52 | 33.14 | 33.25 | 00:00:00 | | 2008-07-08 | 11,100,100 | 33.25 | 33.75 | 32.59 | 32.85 | 00:00:00 | | 2008-07-09 | 13,003,700 | 33.59 | 34.01 | 33.08 | 33.78 | 00:00:00 | | 2008-07-10 | 10,168,600 | 33.61 | 35.73 | 33.34 | 35.57 | 00:00:00 | | 2008-07-11 | 8,527,500 | 35.15 | 36.22 | 35.13 | 35.40 | 00:00:00 | | 2008-07-14 | 4,188,800 | 35.90 | 35.91 | 34.50 | 34.55 | 00:00:00 | | 2008-07-15 | 6,092,800 | 34.38 | 34.60 | 33.23 | 34.15 | 00:00:00 | | 2008-07-16 | 3,850,500 | 34.03 | 35.09 | 34.02 | 34.98 | 00:00:00 | | 2008-07-17 | 3,339,000 | 35.12 | 35.64 | 34.47 | 35.57 | 00:00:00 | | 2008-07-18 | 7,641,900 | 35.61 | 36.00 | 33.81 | 34.16 | 00:00:00 | | 2008-07-21 | 5,435,400 | 34.38 | 34.38 | 33.32 | 33.59 | 00:00:00 | | 2008-07-22 | 6,122,500 | 33.61 | 34.65 | 33.37 | 34.54 | 00:00:00 | | 2008-07-23 | 4,289,400 | 34.45 | 35.22 | 33.72 | 33.88 | 00:00:00 | | 2008-07-24 | 3,382,000 | 33.84 | 34.00 | 32.94 | 33.05 | 00:00:00 | | 2008-07-25 | 3,221,100 | 33.19 | 33.38 | 32.72 | 33.13 | 00:00:00 | | 2008-07-28 | 3,605,100 | 32.83 | 33.80 | 32.70 | 33.00 | 00:00:00 | | 2008-07-29 | 3,615,000 | 33.19 | 34.22 | 33.05 | 34.09 | 00:00:00 | | 2008-07-30 | 4,283,600 | 34.09 | 34.44 | 33.07 | 33.41 | 00:00:00 | | 2008-07-31 | 4,942,700 | 33.17 | 33.44 | 32.43 | 32.54 | 00:00:00 | | 2008-08-01 | 5,698,900 | 32.07 | 32.39 | 31.83 | 32.02 | 00:00:00 | | 2008-08-04 | 3,509,800 | 32.00 | 32.32 | 31.35 | 32.28 | 00:00:00 | | 2008-08-05 | 3,902,300 | 32.33 | 33.56 | 32.21 | 33.51 | 00:00:00 | | 2008-08-06 | 3,721,100 | 33.28 | 34.00 | 32.81 | 33.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
