|
 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 | | 2009-01-28 | 4,061,700 | 19.56 | 20.61 | 19.43 | 20.40 | 00:00:00 | | 2009-01-29 | 2,628,900 | 20.00 | 20.28 | 19.58 | 19.65 | 00:00:00 | | 2009-01-30 | 2,688,200 | 19.73 | 20.05 | 19.16 | 19.31 | 00:00:00 | | 2009-02-02 | 3,068,800 | 18.33 | 19.23 | 18.30 | 19.00 | 00:00:00 | | 2009-02-03 | 4,823,200 | 18.82 | 19.85 | 18.82 | 19.78 | 00:00:00 | | 2009-02-04 | 3,556,400 | 19.78 | 20.32 | 19.43 | 19.51 | 00:00:00 | | 2009-02-05 | 4,962,700 | 18.93 | 20.26 | 18.67 | 20.21 | 00:00:00 | | 2009-02-06 | 10,823,700 | 18.89 | 20.34 | 18.51 | 20.09 | 00:00:00 | | 2009-02-09 | 6,732,500 | 20.10 | 20.75 | 19.93 | 20.63 | 00:00:00 | | 2009-02-10 | 4,887,600 | 20.47 | 20.90 | 19.22 | 19.46 | 00:00:00 | | 2009-02-11 | 4,924,200 | 19.78 | 20.38 | 19.51 | 20.20 | 00:00:00 | | 2009-02-12 | 3,993,700 | 20.25 | 20.25 | 19.41 | 19.98 | 00:00:00 | | 2009-02-13 | 2,781,600 | 20.00 | 20.20 | 19.67 | 19.89 | 00:00:00 | | 2009-02-17 | 3,010,200 | 19.08 | 19.28 | 18.60 | 18.93 | 00:00:00 | | 2009-02-18 | 2,844,000 | 19.10 | 19.51 | 18.59 | 19.20 | 00:00:00 | | 2009-02-19 | 3,908,600 | 19.27 | 19.61 | 19.20 | 19.24 | 00:00:00 | | 2009-02-20 | 3,065,700 | 18.61 | 19.48 | 18.61 | 19.30 | 00:00:00 | | 2009-02-23 | 3,789,000 | 19.53 | 19.53 | 18.56 | 18.64 | 00:00:00 | | 2009-02-24 | 3,734,400 | 18.95 | 19.85 | 18.80 | 19.70 | 00:00:00 | | 2009-02-25 | 3,583,900 | 19.62 | 19.97 | 18.95 | 19.60 | 00:00:00 | | 2009-02-26 | 3,961,800 | 19.91 | 20.22 | 19.15 | 19.20 | 00:00:00 | | 2009-02-27 | 5,143,000 | 19.00 | 19.82 | 18.87 | 19.33 | 00:00:00 | | 2009-03-02 | 4,569,100 | 18.68 | 20.48 | 18.68 | 18.96 | 00:00:00 | | 2009-03-03 | 10,476,900 | 19.55 | 21.28 | 19.43 | 20.62 | 00:00:00 | | 2009-03-04 | 6,199,700 | 21.27 | 21.57 | 20.69 | 20.80 | 00:00:00 | | 2009-03-05 | 4,451,800 | 20.52 | 20.63 | 19.49 | 19.64 | 00:00:00 | | 2009-03-06 | 4,519,800 | 19.78 | 20.44 | 19.51 | 20.06 | 00:00:00 | | 2009-03-09 | 4,194,100 | 20.03 | 20.77 | 19.63 | 19.68 | 00:00:00 | | 2009-03-10 | 5,260,700 | 20.17 | 21.51 | 20.08 | 21.41 | 00:00:00 | | 2009-03-11 | 7,235,500 | 21.40 | 21.65 | 20.20 | 20.81 | 00:00:00 | | 2009-03-12 | 8,949,500 | 20.68 | 21.10 | 19.96 | 20.43 | 00:00:00 | | 2009-03-13 | 5,192,500 | 20.49 | 20.50 | 19.70 | 20.17 | 00:00:00 | | 2009-03-16 | 4,912,800 | 20.44 | 20.50 | 19.21 | 19.24 | 00:00:00 | | 2009-03-17 | 4,842,800 | 19.39 | 20.15 | 19.24 | 20.12 | 00:00:00 | | 2009-03-18 | 4,562,300 | 19.51 | 20.42 | 19.50 | 20.13 | 00:00:00 | | 2009-03-19 | 3,812,100 | 20.35 | 20.54 | 19.79 | 19.89 | 00:00:00 | | 2009-03-20 | 3,674,300 | 20.01 | 20.21 | 19.64 | 19.78 | 00:00:00 | | 2009-03-23 | 4,929,200 | 20.10 | 21.22 | 19.98 | 21.21 | 00:00:00 | | 2009-03-24 | 3,943,000 | 20.81 | 20.95 | 20.10 | 20.18 | 00:00:00 | | 2009-03-25 | 6,896,700 | 19.69 | 19.71 | 18.79 | 19.25 | 00:00:00 | | 2009-03-26 | 4,199,400 | 19.55 | 19.83 | 19.35 | 19.65 | 00:00:00 | | 2009-03-27 | 2,346,600 | 19.50 | 19.72 | 19.09 | 19.23 | 00:00:00 | | 2009-03-30 | 2,862,300 | 18.95 | 19.00 | 18.47 | 18.84 | 00:00:00 | | 2009-03-31 | 3,006,900 | 19.05 | 19.18 | 18.70 | 18.87 | 00:00:00 | | 2009-04-01 | 3,036,500 | 18.80 | 19.21 | 18.41 | 19.05 | 00:00:00 | | 2009-04-02 | 5,915,300 | 19.41 | 20.85 | 19.41 | 20.07 | 00:00:00 | | 2009-04-03 | 3,307,900 | 20.07 | 20.27 | 19.77 | 20.16 | 00:00:00 | | 2009-04-06 | 6,314,600 | 20.13 | 20.63 | 19.80 | 20.58 | 00:00:00 | | 2009-04-07 | 4,859,300 | 20.23 | 20.50 | 19.84 | 20.03 | 00:00:00 | | 2009-04-08 | 2,794,200 | 20.26 | 20.45 | 19.91 | 20.33 | 00:00:00 | | 2009-04-09 | 2,860,200 | 20.71 | 21.01 | 20.61 | 20.85 | 00:00:00 | | 2009-04-13 | 2,342,100 | 20.69 | 20.80 | 20.32 | 20.56 | 00:00:00 | | 2009-04-14 | 2,553,400 | 20.56 | 20.82 | 20.27 | 20.43 | 00:00:00 | | 2009-04-15 | 2,681,600 | 20.25 | 20.32 | 19.80 | 20.18 | 00:00:00 | | 2009-04-16 | 3,799,400 | 20.44 | 20.50 | 19.87 | 20.16 | 00:00:00 | | 2009-04-17 | 5,718,800 | 20.16 | 20.16 | 19.65 | 19.83 | 00:00:00 | | 2009-04-20 | 3,637,800 | 19.60 | 20.09 | 19.13 | 19.18 | 00:00:00 | | 2009-04-21 | 2,852,100 | 19.28 | 19.49 | 18.86 | 19.25 | 00:00:00 | | 2009-04-22 | 3,820,400 | 18.72 | 19.57 | 18.72 | 18.91 | 00:00:00 | | 2009-04-23 | 2,822,000 | 19.24 | 19.31 | 18.67 | 19.11 | 00:00:00 | | 2009-04-24 | 2,083,300 | 19.36 | 19.51 | 18.87 | 19.36 | 00:00:00 | | 2009-04-27 | 2,051,200 | 19.53 | 19.70 | 19.07 | 19.23 | 00:00:00 | | 2009-04-28 | 2,305,800 | 18.98 | 19.33 | 18.91 | 19.05 | 00:00:00 | | 2009-04-29 | 4,083,400 | 19.23 | 20.00 | 19.11 | 19.91 | 00:00:00 | | 2009-04-30 | 4,823,900 | 19.92 | 20.91 | 19.91 | 20.58 | 00:00:00 | | 2009-05-01 | 4,188,100 | 20.80 | 21.47 | 20.45 | 21.29 | 00:00:00 | | 2009-05-04 | 5,512,200 | 21.01 | 21.89 | 21.01 | 21.83 | 00:00:00 | | 2009-05-05 | 5,212,500 | 21.64 | 22.33 | 21.55 | 21.79 | 00:00:00 | | 2009-05-06 | 2,955,400 | 22.13 | 22.44 | 21.16 | 21.65 | 00:00:00 | | 2009-05-07 | 5,107,600 | 21.80 | 21.96 | 20.74 | 20.83 | 00:00:00 | | 2009-05-08 | 13,821,200 | 23.16 | 24.56 | 22.25 | 24.26 | 00:00:00 | | 2009-05-11 | 4,502,800 | 23.92 | 24.88 | 23.64 | 24.19 | 00:00:00 | | 2009-05-12 | 3,495,700 | 24.47 | 24.49 | 23.56 | 24.00 | 00:00:00 | | 2009-05-13 | 2,687,500 | 23.46 | 23.66 | 22.95 | 23.08 | 00:00:00 | | 2009-05-14 | 2,640,300 | 23.13 | 23.62 | 23.04 | 23.48 | 00:00:00 | | 2009-05-15 | 2,783,600 | 23.11 | 23.30 | 22.85 | 22.98 | 00:00:00 | | 2009-05-18 | 2,763,500 | 23.11 | 23.49 | 22.90 | 23.49 | 00:00:00 | | 2009-05-19 | 3,742,600 | 23.13 | 23.45 | 22.90 | 23.24 | 00:00:00 | | 2009-05-20 | 3,276,600 | 23.24 | 24.00 | 23.16 | 23.29 | 00:00:00 | | 2009-05-21 | 2,879,900 | 23.21 | 23.30 | 22.76 | 22.86 | 00:00:00 | | 2009-05-22 | 2,469,500 | 22.93 | 23.10 | 22.40 | 22.72 | 00:00:00 | | 2009-05-26 | 6,044,200 | 22.48 | 23.20 | 22.06 | 23.15 | 00:00:00 | | 2009-05-27 | 3,780,800 | 23.09 | 23.62 | 22.87 | 23.18 | 00:00:00 | | 2009-05-28 | 2,837,700 | 23.47 | 23.52 | 22.80 | 23.19 | 00:00:00 | | 2009-05-29 | 2,678,500 | 22.74 | 23.41 | 22.74 | 23.41 | 00:00:00 | | 2009-06-01 | 4,744,800 | 23.52 | 24.53 | 23.37 | 23.95 | 00:00:00 | | 2009-06-02 | 5,271,500 | 24.00 | 24.15 | 23.22 | 23.54 | 00:00:00 | | 2009-06-03 | 4,126,600 | 23.29 | 23.50 | 22.33 | 22.79 | 00:00:00 | | 2009-06-04 | 1,999,700 | 22.73 | 23.26 | 22.63 | 23.20 | 00:00:00 | | 2009-06-05 | 2,248,000 | 23.33 | 23.60 | 23.09 | 23.19 | 00:00:00 | | 2009-06-08 | 20,996,600 | 22.29 | 22.41 | 19.46 | 19.90 | 00:00:00 | | 2009-06-09 | 15,818,700 | 20.27 | 20.43 | 18.72 | 18.93 | 00:00:00 | | 2009-06-10 | 11,875,400 | 19.22 | 19.98 | 19.10 | 19.45 | 00:00:00 | | 2009-06-11 | 5,455,400 | 19.71 | 19.77 | 19.10 | 19.24 | 00:00:00 | | 2009-06-12 | 4,018,200 | 19.24 | 19.40 | 18.92 | 19.24 | 00:00:00 | | 2009-06-15 | 7,129,000 | 18.99 | 19.05 | 18.05 | 18.33 | 00:00:00 | | 2009-06-16 | 5,799,300 | 18.45 | 18.56 | 18.06 | 18.08 | 00:00:00 | | 2009-06-17 | 5,838,400 | 18.28 | 18.56 | 18.08 | 18.38 | 00:00:00 | | 2009-06-18 | 11,506,900 | 18.20 | 18.74 | 17.54 | 18.52 | 00:00:00 | | 2009-06-19 | 8,140,300 | 18.77 | 18.95 | 18.40 | 18.59 | 00:00:00 | | 2009-06-22 | 8,111,200 | 18.84 | 18.91 | 18.36 | 18.62 | 00:00:00 | | 2009-06-23 | 4,675,500 | 18.62 | 18.78 | 18.30 | 18.54 | 00:00:00 | | 2009-06-24 | 5,581,100 | 18.54 | 19.17 | 18.48 | 18.86 | 00:00:00 | | 2009-06-25 | 5,668,600 | 18.67 | 19.27 | 18.64 | 19.06 | 00:00:00 | | 2009-06-26 | 3,350,800 | 19.01 | 19.22 | 18.82 | 19.14 | 00:00:00 | | 2009-06-29 | 4,628,500 | 19.12 | 19.17 | 18.60 | 18.71 | 00:00:00 | | 2009-06-30 | 4,496,900 | 18.76 | 18.76 | 18.37 | 18.52 | 00:00:00 | | 2009-07-01 | 3,175,200 | 18.50 | 18.83 | 18.46 | 18.51 | 00:00:00 | | 2009-07-02 | 3,777,000 | 18.29 | 18.32 | 17.71 | 18.05 | 00:00:00 | | 2009-07-06 | 4,556,700 | 18.43 | 18.63 | 18.10 | 18.53 | 00:00:00 | | 2009-07-07 | 5,069,700 | 18.41 | 18.43 | 17.83 | 17.93 | 00:00:00 | | 2009-07-08 | 4,068,000 | 17.85 | 18.18 | 17.59 | 17.94 | 00:00:00 | | 2009-07-09 | 4,618,400 | 18.10 | 18.28 | 17.81 | 18.15 | 00:00:00 | | 2009-07-10 | 2,981,000 | 18.02 | 18.29 | 17.83 | 18.06 | 00:00:00 | | 2009-07-13 | 3,260,400 | 18.05 | 18.28 | 17.64 | 18.22 | 00:00:00 | | 2009-07-14 | 4,160,900 | 18.12 | 18.66 | 18.10 | 18.58 | 00:00:00 | | 2009-07-15 | 8,488,600 | 18.81 | 19.78 | 18.81 | 19.67 | 00:00:00 | | 2009-07-16 | 3,691,200 | 19.67 | 19.77 | 19.40 | 19.65 | 00:00:00 | | 2009-07-17 | 5,203,700 | 19.72 | 19.93 | 19.40 | 19.86 | 00:00:00 | | 2009-07-20 | 3,713,300 | 19.85 | 19.91 | 19.55 | 19.87 | 00:00:00 | | 2009-07-21 | 3,439,400 | 19.89 | 19.99 | 19.57 | 19.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
