|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 4,860,000 | 160.75 | 165.00 | 148.62 | 149.25 | 00:00:00 | | 2000-06-26 | 5,545,500 | 152.50 | 163.00 | 149.56 | 161.94 | 00:00:00 | | 2000-06-27 | 2,327,200 | 158.31 | 160.38 | 154.50 | 156.94 | 00:00:00 | | 2000-06-28 | 8,311,400 | 158.00 | 172.00 | 157.19 | 171.75 | 00:00:00 | | 2000-06-29 | 5,874,800 | 166.50 | 178.88 | 166.25 | 175.56 | 00:00:00 | | 2000-06-30 | 4,021,400 | 178.50 | 179.75 | 170.00 | 176.50 | 00:00:00 | | 2000-07-03 | 1,997,500 | 175.00 | 185.50 | 172.12 | 183.38 | 00:00:00 | | 2000-07-05 | 5,029,400 | 175.06 | 180.00 | 166.00 | 166.50 | 00:00:00 | | 2000-07-06 | 4,223,300 | 168.81 | 176.22 | 165.12 | 175.50 | 00:00:00 | | 2000-07-07 | 4,097,400 | 176.50 | 179.56 | 171.12 | 172.88 | 00:00:00 | | 2000-07-10 | 2,144,600 | 172.00 | 177.00 | 168.19 | 172.94 | 00:00:00 | | 2000-07-11 | 2,485,400 | 171.50 | 175.75 | 165.00 | 166.00 | 00:00:00 | | 2000-07-12 | 3,635,600 | 170.12 | 180.98 | 169.25 | 177.69 | 00:00:00 | | 2000-07-13 | 5,045,500 | 181.44 | 193.62 | 181.00 | 192.88 | 00:00:00 | | 2000-07-14 | 3,108,400 | 193.12 | 193.38 | 185.50 | 192.00 | 00:00:00 | | 2000-07-17 | 3,044,400 | 191.06 | 195.00 | 185.19 | 187.06 | 00:00:00 | | 2000-07-18 | 2,269,400 | 183.19 | 184.62 | 178.06 | 179.12 | 00:00:00 | | 2000-07-19 | 2,951,900 | 177.00 | 177.19 | 170.12 | 172.00 | 00:00:00 | | 2000-07-20 | 30,867 | 176.94 | 187.50 | 175.63 | 186.50 | 00:00:00 | | 2000-07-21 | 2,217,400 | 184.50 | 186.00 | 177.38 | 180.44 | 00:00:00 | | 2000-07-24 | 3,482,700 | 183.81 | 187.00 | 180.75 | 184.62 | 00:00:00 | | 2000-07-25 | 4,285,000 | 186.28 | 188.00 | 172.62 | 181.88 | 00:00:00 | | 2000-07-26 | 2,717,800 | 178.81 | 182.00 | 172.25 | 179.19 | 00:00:00 | | 2000-07-27 | 3,121,500 | 178.00 | 183.25 | 169.69 | 175.62 | 00:00:00 | | 2000-07-28 | 3,505,100 | 176.00 | 176.50 | 158.25 | 160.75 | 00:00:00 | | 2000-07-31 | 3,795,900 | 159.19 | 163.50 | 150.50 | 158.69 | 00:00:00 | | 2000-08-01 | 2,922,200 | 157.50 | 158.50 | 150.56 | 151.25 | 00:00:00 | | 2000-08-02 | 5,240,000 | 152.12 | 153.44 | 142.31 | 143.44 | 00:00:00 | | 2000-08-03 | 7,568,400 | 137.50 | 163.00 | 136.38 | 162.19 | 00:00:00 | | 2000-08-04 | 4,672,600 | 160.69 | 163.88 | 156.38 | 162.06 | 00:00:00 | | 2000-08-07 | 2,963,900 | 161.50 | 162.69 | 154.00 | 154.31 | 00:00:00 | | 2000-08-08 | 3,780,900 | 155.50 | 159.75 | 147.56 | 148.00 | 00:00:00 | | 2000-08-09 | 4,255,600 | 153.31 | 154.94 | 145.50 | 145.75 | 00:00:00 | | 2000-08-10 | 2,584,900 | 146.25 | 149.00 | 142.25 | 142.50 | 00:00:00 | | 2000-08-11 | 2,932,900 | 142.81 | 146.12 | 137.75 | 140.31 | 00:00:00 | | 2000-08-14 | 3,588,500 | 142.06 | 149.62 | 139.50 | 147.00 | 00:00:00 | | 2000-08-15 | 4,269,900 | 147.44 | 158.38 | 146.62 | 154.19 | 00:00:00 | | 2000-08-16 | 3,538,000 | 155.62 | 160.38 | 151.06 | 155.12 | 00:00:00 | | 2000-08-17 | 2,571,700 | 153.12 | 157.88 | 150.50 | 157.25 | 00:00:00 | | 2000-08-18 | 2,928,400 | 156.62 | 162.19 | 156.00 | 159.75 | 00:00:00 | | 2000-08-21 | 3,751,700 | 165.62 | 169.50 | 162.00 | 162.69 | 00:00:00 | | 2000-08-22 | 4,288,800 | 164.75 | 171.75 | 163.25 | 166.19 | 00:00:00 | | 2000-08-23 | 2,590,800 | 164.31 | 175.06 | 164.25 | 174.12 | 00:00:00 | | 2000-08-24 | 2,978,500 | 175.31 | 179.94 | 174.62 | 178.44 | 00:00:00 | | 2000-08-25 | 2,280,800 | 176.62 | 179.50 | 172.94 | 176.38 | 00:00:00 | | 2000-08-28 | 27,095 | 177.00 | 184.00 | 176.94 | 181.38 | 00:00:00 | | 2000-08-29 | 32,123 | 182.75 | 189.25 | 179.56 | 187.50 | 00:00:00 | | 2000-08-30 | 4,137,500 | 188.62 | 197.12 | 187.56 | 193.75 | 00:00:00 | | 2000-08-31 | 4,500,800 | 196.62 | 199.62 | 195.00 | 198.88 | 00:00:00 | | 2000-09-01 | 8,741,900 | 199.75 | 199.88 | 182.38 | 185.94 | 00:00:00 | | 2000-09-05 | 5,706,000 | 185.31 | 185.44 | 176.12 | 181.31 | 00:00:00 | | 2000-09-06 | 6,386,800 | 181.38 | 181.56 | 166.25 | 170.19 | 00:00:00 | | 2000-09-07 | 4,833,900 | 171.25 | 179.75 | 166.50 | 178.69 | 00:00:00 | | 2000-09-08 | 4,621,900 | 175.12 | 177.00 | 168.50 | 171.88 | 00:00:00 | | 2000-09-11 | 3,692,800 | 169.94 | 178.50 | 166.38 | 171.75 | 00:00:00 | | 2000-09-12 | 3,359,300 | 173.25 | 174.25 | 164.25 | 166.27 | 00:00:00 | | 2000-09-13 | 4,917,600 | 164.00 | 175.00 | 160.00 | 173.00 | 00:00:00 | | 2000-09-14 | 3,923,900 | 177.94 | 180.25 | 172.25 | 175.69 | 00:00:00 | | 2000-09-15 | 5,495,600 | 176.25 | 182.00 | 172.50 | 180.56 | 00:00:00 | | 2000-09-18 | 4,253,100 | 178.44 | 183.50 | 173.00 | 179.86 | 00:00:00 | | 2000-09-19 | 3,001,700 | 181.88 | 189.56 | 180.50 | 188.19 | 00:00:00 | | 2000-09-20 | 3,935,400 | 188.56 | 195.25 | 185.50 | 194.00 | 00:00:00 | | 2000-09-21 | 3,230,200 | 191.88 | 196.50 | 188.69 | 191.19 | 00:00:00 | | 2000-09-22 | 4,219,000 | 183.06 | 198.00 | 183.06 | 194.88 | 00:00:00 | | 2000-09-25 | 3,832,500 | 196.31 | 199.00 | 190.50 | 192.19 | 00:00:00 | | 2000-09-26 | 2,828,900 | 191.25 | 194.88 | 186.00 | 186.56 | 00:00:00 | | 2000-09-27 | 6,074,700 | 190.31 | 199.50 | 190.25 | 194.44 | 00:00:00 | | 2000-09-28 | 9,321,700 | 193.69 | 209.56 | 193.38 | 208.38 | 00:00:00 | | 2000-09-29 | 4,859,600 | 209.62 | 214.38 | 200.50 | 202.56 | 00:00:00 | | 2000-10-02 | 4,851,000 | 206.62 | 207.88 | 190.44 | 191.88 | 00:00:00 | | 2000-10-03 | 4,125,300 | 195.56 | 198.75 | 179.88 | 180.00 | 00:00:00 | | 2000-10-04 | 5,544,900 | 176.31 | 185.00 | 169.06 | 183.56 | 00:00:00 | | 2000-10-05 | 5,874,500 | 181.12 | 196.00 | 180.88 | 193.31 | 00:00:00 | | 2000-10-06 | 3,638,200 | 189.94 | 193.22 | 180.52 | 188.06 | 00:00:00 | | 2000-10-09 | 3,621,900 | 186.81 | 196.75 | 174.56 | 186.69 | 00:00:00 | | 2000-10-10 | 5,795,200 | 191.75 | 193.12 | 174.00 | 177.38 | 00:00:00 | | 2000-10-11 | 8,913,900 | 171.62 | 173.44 | 156.88 | 157.62 | 00:00:00 | | 2000-10-12 | 10,309,300 | 163.12 | 163.12 | 140.00 | 147.50 | 00:00:00 | | 2000-10-13 | 6,783,700 | 145.88 | 163.00 | 145.88 | 162.00 | 00:00:00 | | 2000-10-16 | 4,710,500 | 161.06 | 169.25 | 157.75 | 165.12 | 00:00:00 | | 2000-10-17 | 6,830,700 | 170.25 | 177.00 | 156.38 | 158.38 | 00:00:00 | | 2000-10-18 | 5,982,700 | 149.12 | 159.50 | 144.50 | 153.50 | 00:00:00 | | 2000-10-19 | 4,793,300 | 161.50 | 168.50 | 155.88 | 166.86 | 00:00:00 | | 2000-10-20 | 4,121,900 | 168.75 | 179.00 | 166.00 | 177.31 | 00:00:00 | | 2000-10-23 | 3,704,600 | 175.75 | 182.38 | 172.62 | 176.62 | 00:00:00 | | 2000-10-24 | 5,025,500 | 182.19 | 187.31 | 168.31 | 168.31 | 00:00:00 | | 2000-10-25 | 5,932,600 | 166.50 | 170.44 | 146.81 | 147.44 | 00:00:00 | | 2000-10-26 | 20,034,900 | 139.94 | 145.00 | 120.00 | 142.31 | 00:00:00 | | 2000-10-27 | 9,165,500 | 145.00 | 149.50 | 122.50 | 127.31 | 00:00:00 | | 2000-10-30 | 7,905,300 | 128.00 | 132.00 | 115.81 | 116.94 | 00:00:00 | | 2000-10-31 | 6,994,900 | 120.62 | 133.88 | 119.12 | 132.00 | 00:00:00 | | 2000-11-01 | 5,782,700 | 128.75 | 134.44 | 124.06 | 127.31 | 00:00:00 | | 2000-11-02 | 8,829,100 | 130.62 | 139.69 | 130.38 | 135.88 | 00:00:00 | | 2000-11-03 | 4,341,100 | 138.94 | 144.88 | 134.38 | 142.38 | 00:00:00 | | 2000-11-06 | 4,182,200 | 143.50 | 146.44 | 140.38 | 143.27 | 00:00:00 | | 2000-11-07 | 3,384,000 | 140.81 | 146.00 | 137.38 | 139.75 | 00:00:00 | | 2000-11-08 | 5,595,900 | 140.06 | 141.88 | 125.25 | 127.12 | 00:00:00 | | 2000-11-09 | 8,079,200 | 122.50 | 128.55 | 116.50 | 123.06 | 00:00:00 | | 2000-11-10 | 7,052,700 | 120.75 | 126.12 | 108.50 | 113.19 | 00:00:00 | | 2000-11-13 | 9,548,200 | 107.69 | 118.00 | 98.50 | 108.75 | 00:00:00 | | 2000-11-14 | 5,205,800 | 116.00 | 119.06 | 113.81 | 119.06 | 00:00:00 | | 2000-11-15 | 5,207,600 | 117.62 | 125.12 | 115.00 | 119.94 | 00:00:00 | | 2000-11-16 | 3,726,700 | 117.75 | 124.12 | 116.69 | 117.94 | 00:00:00 | | 2000-11-17 | 10,148,900 | 110.50 | 120.00 | 102.50 | 113.75 | 00:00:00 | | 2000-11-20 | 4,584,200 | 108.38 | 110.88 | 104.38 | 104.62 | 00:00:00 | | 2000-11-21 | 7,647,600 | 105.06 | 107.75 | 91.12 | 94.06 | 00:00:00 | | 2000-11-22 | 14,698,600 | 91.75 | 94.81 | 78.31 | 85.06 | 00:00:00 | | 2000-11-24 | 4,276,800 | 91.31 | 94.62 | 86.25 | 93.25 | 00:00:00 | | 2000-11-27 | 7,160,600 | 99.81 | 101.00 | 85.50 | 87.19 | 00:00:00 | | 2000-11-28 | 5,660,500 | 86.02 | 89.50 | 80.38 | 82.09 | 00:00:00 | | 2000-11-29 | 6,847,600 | 83.19 | 84.38 | 75.56 | 80.75 | 00:00:00 | | 2000-11-30 | 8,453,400 | 76.00 | 90.75 | 75.88 | 86.69 | 00:00:00 | | 2000-12-01 | 7,145,700 | 89.38 | 93.94 | 83.50 | 84.88 | 00:00:00 | | 2000-12-04 | 5,191,100 | 84.62 | 89.88 | 78.98 | 87.00 | 00:00:00 | | 2000-12-05 | 8,797,300 | 92.19 | 109.38 | 89.00 | 101.38 | 00:00:00 | | 2000-12-06 | 6,707,900 | 103.81 | 109.88 | 99.00 | 103.62 | 00:00:00 | | 2000-12-07 | 3,705,100 | 101.06 | 107.12 | 97.62 | 102.38 | 00:00:00 | | 2000-12-08 | 6,890,100 | 108.75 | 120.31 | 108.50 | 111.98 | 00:00:00 | | 2000-12-11 | 5,217,000 | 114.00 | 119.00 | 110.94 | 116.00 | 00:00:00 | | 2000-12-12 | 3,395,800 | 111.19 | 118.31 | 110.56 | 112.06 | 00:00:00 | | 2000-12-13 | 4,792,000 | 115.69 | 116.88 | 100.38 | 102.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
