TR4DER - VeriSign [VRSN] Historical Prices

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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	2,546,000	34.01	34.02	33.46	33.61	00:00:00
2010-12-23	1,540,200	33.53	33.57	33.33	33.37	00:00:00
2010-12-27	2,609,100	33.30	33.37	32.81	33.16	00:00:00
2010-12-28	2,104,600	33.23	33.33	32.85	32.94	00:00:00
2010-12-29	1,491,600	33.07	33.07	32.68	32.91	00:00:00
2010-12-30	1,280,900	32.95	33.00	32.67	32.92	00:00:00
2010-12-31	1,188,300	32.95	32.96	32.66	32.67	00:00:00
2011-01-03	3,295,600	32.99	33.47	32.93	33.41	00:00:00
2011-01-04	2,285,800	33.60	33.64	32.97	33.20	00:00:00
2011-01-05	2,142,100	33.09	33.53	32.97	33.49	00:00:00
2011-01-06	1,643,800	33.44	33.93	33.33	33.76	00:00:00
2011-01-07	1,691,000	33.85	33.88	33.04	33.34	00:00:00
2011-01-10	3,764,300	32.86	33.11	32.31	32.91	00:00:00
2011-01-11	3,361,800	33.20	33.20	32.66	32.77	00:00:00
2011-01-12	2,338,100	32.90	32.92	32.42	32.54	00:00:00
2011-01-13	1,416,600	32.44	32.69	32.44	32.57	00:00:00
2011-01-14	2,320,200	32.61	33.21	32.48	33.15	00:00:00
2011-01-18	1,865,100	33.14	33.53	33.08	33.27	00:00:00
2011-01-19	2,085,200	33.20	33.29	32.56	32.61	00:00:00
2011-01-20	2,525,900	32.38	32.83	32.33	32.69	00:00:00
2011-01-21	1,645,000	32.73	33.02	32.17	32.21	00:00:00
2011-01-24	1,629,600	32.15	32.73	31.97	32.71	00:00:00
2011-01-25	2,293,900	32.41	32.55	32.05	32.51	00:00:00
2011-01-26	2,260,600	32.52	33.14	32.49	32.96	00:00:00
2011-01-27	1,856,600	32.84	33.21	32.56	32.90	00:00:00
2011-01-28	5,768,200	32.65	34.26	32.62	33.75	00:00:00
2011-01-31	2,272,100	33.74	33.89	33.30	33.65	00:00:00
2011-02-01	5,541,600	33.67	34.37	33.67	34.15	00:00:00
2011-02-02	2,364,400	34.02	34.36	33.99	34.03	00:00:00
2011-02-03	2,215,200	34.03	34.49	33.93	34.45	00:00:00
2011-02-04	3,547,500	34.50	35.63	34.00	35.28	00:00:00
2011-02-07	2,963,500	35.25	35.67	35.03	35.53	00:00:00
2011-02-08	3,075,400	35.53	35.97	35.31	35.50	00:00:00
2011-02-09	2,363,400	35.42	36.08	35.42	36.06	00:00:00
2011-02-10	2,190,700	35.85	36.28	35.72	36.21	00:00:00
2011-02-11	1,910,400	36.19	36.73	35.61	36.71	00:00:00
2011-02-14	5,566,400	36.85	37.57	36.44	36.58	00:00:00
2011-02-15	1,165,600	36.46	36.92	36.46	36.60	00:00:00
2011-02-16	1,230,300	36.88	37.09	36.60	36.98	00:00:00
2011-02-17	829,500	36.96	37.08	36.71	36.89	00:00:00
2011-02-18	1,134,300	36.91	36.98	36.65	36.74	00:00:00
2011-02-22	2,875,000	36.41	36.46	35.05	35.10	00:00:00
2011-02-23	4,215,900	35.09	35.31	34.20	35.12	00:00:00
2011-02-24	2,772,000	35.10	35.78	35.00	35.63	00:00:00
2011-02-25	1,502,100	35.85	36.16	35.75	35.98	00:00:00
2011-02-28	2,165,900	35.98	36.02	35.05	35.29	00:00:00
2011-03-01	2,187,100	35.48	35.73	34.92	35.05	00:00:00
2011-03-02	2,418,300	34.99	35.86	34.94	35.64	00:00:00
2011-03-03	1,545,700	35.90	36.25	35.87	35.95	00:00:00
2011-03-04	1,575,500	35.87	36.23	35.83	36.13	00:00:00
2011-03-07	3,021,300	36.27	36.27	35.16	35.53	00:00:00
2011-03-08	1,863,700	35.65	36.43	35.48	36.28	00:00:00
2011-03-09	1,297,700	35.98	36.33	35.83	36.12	00:00:00
2011-03-10	2,106,600	35.73	35.88	35.36	35.66	00:00:00
2011-03-11	1,494,300	35.53	36.12	35.47	36.00	00:00:00
2011-03-14	3,699,000	35.71	36.05	35.62	35.63	00:00:00
2011-03-15	3,041,300	34.77	35.92	34.75	35.60	00:00:00
2011-03-16	2,097,500	35.41	35.74	34.62	34.91	00:00:00
2011-03-17	1,515,300	35.47	35.62	34.99	35.07	00:00:00
2011-03-18	2,408,000	35.35	35.57	34.84	35.00	00:00:00
2011-03-21	1,512,800	35.34	35.81	35.14	35.50	00:00:00
2011-03-22	1,102,100	35.46	35.66	35.19	35.24	00:00:00
2011-03-23	1,736,700	35.08	35.47	34.88	35.28	00:00:00
2011-03-24	1,080,900	35.56	35.94	35.33	35.84	00:00:00
2011-03-25	1,440,700	36.04	36.43	35.82	36.20	00:00:00
2011-03-28	1,183,100	36.22	36.47	36.06	36.07	00:00:00
2011-03-29	1,181,700	35.99	36.60	35.84	36.44	00:00:00
2011-03-30	2,155,300	36.69	36.84	36.43	36.45	00:00:00
2011-03-31	1,592,300	36.48	36.54	36.19	36.21	00:00:00
2011-04-01	2,704,700	36.32	36.74	36.13	36.48	00:00:00
2011-04-04	1,774,900	36.47	36.85	36.46	36.80	00:00:00
2011-04-05	2,484,000	36.73	37.11	36.56	36.98	00:00:00
2011-04-06	1,851,400	37.16	37.18	36.42	36.97	00:00:00
2011-04-07	1,567,500	36.85	37.23	36.50	36.92	00:00:00
2011-04-08	2,388,800	36.98	37.09	36.01	36.43	00:00:00
2011-04-11	1,812,900	36.45	36.60	35.91	36.09	00:00:00
2011-04-12	2,690,400	36.18	37.08	36.17	36.85	00:00:00
2011-04-13	2,463,400	37.20	37.50	36.95	37.38	00:00:00
2011-04-14	1,466,000	37.10	37.26	36.74	36.92	00:00:00
2011-04-15	2,077,800	37.01	37.01	36.41	36.74	00:00:00
2011-04-18	1,433,200	36.33	36.61	35.93	36.58	00:00:00
2011-04-19	1,192,900	36.56	36.71	36.30	36.48	00:00:00
2011-04-20	2,298,900	37.00	37.48	36.98	37.30	00:00:00
2011-04-21	1,196,700	37.43	37.49	37.05	37.30	00:00:00
2011-04-25	1,251,400	37.30	37.43	37.10	37.15	00:00:00
2011-04-26	2,676,000	37.27	37.45	36.85	37.03	00:00:00
2011-04-27	1,213,600	37.05	37.25	36.72	37.19	00:00:00
2011-04-28	2,328,500	37.21	37.39	36.83	37.24	00:00:00
2011-04-29	4,100,000	37.30	37.39	36.68	36.98	00:00:00
2011-05-02	3,602,100	37.49	37.49	36.96	37.14	00:00:00
2011-05-03	6,607,000	37.15	37.32	36.13	36.56	00:00:00
2011-05-04	3,164,900	36.60	36.81	36.18	36.21	00:00:00
2011-05-05	4,400,000	33.35	34.80	33.35	34.64	00:00:00
2011-05-06	5,188,400	34.92	35.67	34.64	35.57	00:00:00
2011-05-09	3,102,600	35.40	35.91	35.34	35.60	00:00:00
2011-05-10	2,686,800	35.63	35.89	35.42	35.78	00:00:00
2011-05-11	2,332,900	35.63	35.99	35.30	35.56	00:00:00
2011-05-12	4,300,000	37.13	37.49	36.24	36.68	00:00:00
2011-05-13	2,456,800	36.72	36.84	36.37	36.53	00:00:00
2011-05-16	2,198,000	36.35	36.50	35.55	35.70	00:00:00
2011-05-17	2,779,400	35.58	35.91	35.26	35.80	00:00:00
2011-05-18	6,250,900	36.01	37.37	35.76	37.29	00:00:00
2011-05-19	3,185,200	37.30	37.73	37.12	37.26	00:00:00
2011-05-20	2,984,000	37.24	37.49	37.09	37.27	00:00:00
2011-05-23	2,504,700	36.78	36.96	36.41	36.68	00:00:00
2011-05-24	2,560,100	36.76	36.81	36.17	36.27	00:00:00
2011-05-25	2,307,200	36.12	36.38	35.91	36.22	00:00:00
2011-05-26	1,755,800	36.10	36.53	36.05	36.34	00:00:00
2011-05-27	4,452,200	36.35	36.62	35.32	35.37	00:00:00
2011-05-31	8,776,900	35.73	35.88	34.42	35.02	00:00:00
2011-06-01	5,525,300	35.01	35.01	34.41	34.52	00:00:00
2011-06-02	3,399,900	34.60	35.15	34.58	35.05	00:00:00
2011-06-03	3,560,300	34.64	35.14	34.55	34.91	00:00:00
2011-06-06	2,303,000	34.74	34.95	34.21	34.29	00:00:00
2011-06-07	2,015,700	34.23	34.46	33.89	34.21	00:00:00
2011-06-08	2,253,300	34.26	34.34	33.97	34.12	00:00:00
2011-06-09	1,537,600	34.15	34.27	33.79	34.02	00:00:00
2011-06-10	1,872,300	33.98	34.16	33.62	33.70	00:00:00
2011-06-13	2,556,400	33.63	33.70	32.97	33.27	00:00:00
2011-06-14	1,768,500	33.47	33.74	33.35	33.46	00:00:00
2011-06-15	2,958,400	33.18	33.43	32.93	32.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>