|
 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 | | 2000-12-13 | 4,792,000 | 115.69 | 116.88 | 100.38 | 102.00 | 00:00:00 | | 2000-12-14 | 4,471,200 | 103.81 | 106.00 | 95.00 | 95.44 | 00:00:00 | | 2000-12-15 | 6,114,700 | 91.88 | 97.38 | 86.62 | 93.56 | 00:00:00 | | 2000-12-18 | 4,019,900 | 96.62 | 97.12 | 84.12 | 86.44 | 00:00:00 | | 2000-12-19 | 6,821,000 | 85.75 | 93.62 | 77.50 | 79.75 | 00:00:00 | | 2000-12-20 | 10,041,500 | 76.50 | 79.31 | 68.25 | 68.81 | 00:00:00 | | 2000-12-21 | 7,322,500 | 68.62 | 74.38 | 65.38 | 68.12 | 00:00:00 | | 2000-12-22 | 5,689,500 | 71.00 | 81.88 | 70.69 | 80.44 | 00:00:00 | | 2000-12-26 | 3,933,700 | 81.44 | 82.38 | 72.19 | 79.75 | 00:00:00 | | 2000-12-27 | 5,115,800 | 79.81 | 82.00 | 74.38 | 81.31 | 00:00:00 | | 2000-12-28 | 3,356,800 | 82.56 | 85.00 | 78.50 | 79.62 | 00:00:00 | | 2000-12-29 | 5,530,600 | 78.75 | 80.62 | 72.00 | 74.19 | 00:00:00 | | 2001-01-02 | 10,251,300 | 68.38 | 70.00 | 58.25 | 61.81 | 00:00:00 | | 2001-01-03 | 11,418,600 | 59.75 | 81.25 | 58.19 | 80.61 | 00:00:00 | | 2001-01-04 | 7,606,300 | 79.06 | 84.38 | 71.69 | 76.88 | 00:00:00 | | 2001-01-05 | 4,214,200 | 76.44 | 77.38 | 67.50 | 68.81 | 00:00:00 | | 2001-01-08 | 6,782,100 | 66.31 | 68.44 | 59.31 | 66.69 | 00:00:00 | | 2001-01-09 | 6,703,300 | 67.94 | 73.50 | 67.00 | 73.12 | 00:00:00 | | 2001-01-10 | 7,879,800 | 71.94 | 80.88 | 69.56 | 79.56 | 00:00:00 | | 2001-01-11 | 8,647,200 | 74.44 | 87.62 | 72.50 | 87.44 | 00:00:00 | | 2001-01-12 | 6,545,400 | 86.00 | 87.12 | 82.12 | 84.88 | 00:00:00 | | 2001-01-16 | 4,309,500 | 83.38 | 84.25 | 76.50 | 78.38 | 00:00:00 | | 2001-01-17 | 7,971,100 | 82.19 | 91.00 | 82.06 | 88.50 | 00:00:00 | | 2001-01-18 | 6,479,300 | 90.00 | 92.50 | 85.69 | 91.94 | 00:00:00 | | 2001-01-19 | 9,293,500 | 97.69 | 97.75 | 78.88 | 79.44 | 00:00:00 | | 2001-01-22 | 8,522,400 | 81.00 | 84.12 | 70.00 | 77.75 | 00:00:00 | | 2001-01-23 | 11,881,900 | 79.00 | 79.44 | 71.38 | 74.50 | 00:00:00 | | 2001-01-24 | 10,762,400 | 75.38 | 82.69 | 75.00 | 81.50 | 00:00:00 | | 2001-01-25 | 15,265,800 | 73.25 | 79.00 | 72.81 | 73.62 | 00:00:00 | | 2001-01-26 | 7,107,700 | 73.50 | 76.50 | 69.50 | 76.25 | 00:00:00 | | 2001-01-29 | 5,125,800 | 75.81 | 81.12 | 73.44 | 80.88 | 00:00:00 | | 2001-01-30 | 4,705,700 | 80.50 | 80.88 | 75.56 | 77.81 | 00:00:00 | | 2001-01-31 | 5,085,800 | 79.75 | 81.00 | 72.88 | 73.50 | 00:00:00 | | 2001-02-01 | 8,973,300 | 74.06 | 75.75 | 69.00 | 75.00 | 00:00:00 | | 2001-02-02 | 9,307,000 | 73.66 | 76.00 | 66.25 | 67.50 | 00:00:00 | | 2001-02-05 | 6,966,400 | 65.75 | 71.75 | 62.62 | 70.06 | 00:00:00 | | 2001-02-06 | 3,701,400 | 69.44 | 70.75 | 66.56 | 68.81 | 00:00:00 | | 2001-02-07 | 5,099,500 | 67.25 | 69.00 | 62.50 | 64.38 | 00:00:00 | | 2001-02-08 | 4,866,900 | 65.48 | 66.00 | 60.62 | 61.62 | 00:00:00 | | 2001-02-09 | 6,699,100 | 60.25 | 61.31 | 58.62 | 59.94 | 00:00:00 | | 2001-02-12 | 7,521,600 | 56.88 | 59.94 | 52.81 | 58.50 | 00:00:00 | | 2001-02-13 | 5,877,400 | 60.00 | 64.50 | 56.69 | 57.88 | 00:00:00 | | 2001-02-14 | 9,325,600 | 57.75 | 63.50 | 53.50 | 63.00 | 00:00:00 | | 2001-02-15 | 6,901,400 | 65.06 | 67.00 | 63.12 | 63.98 | 00:00:00 | | 2001-02-16 | 5,478,500 | 59.62 | 61.75 | 58.75 | 59.75 | 00:00:00 | | 2001-02-20 | 5,826,400 | 59.56 | 59.75 | 54.50 | 56.31 | 00:00:00 | | 2001-02-21 | 9,497,500 | 54.94 | 56.62 | 48.00 | 50.69 | 00:00:00 | | 2001-02-22 | 12,435,200 | 51.75 | 52.25 | 48.12 | 48.12 | 00:00:00 | | 2001-02-23 | 7,414,100 | 48.56 | 50.50 | 45.88 | 48.88 | 00:00:00 | | 2001-02-26 | 11,507,400 | 50.50 | 56.69 | 47.12 | 53.31 | 00:00:00 | | 2001-02-27 | 7,927,600 | 51.19 | 51.75 | 47.12 | 48.19 | 00:00:00 | | 2001-02-28 | 6,509,200 | 49.12 | 51.75 | 46.75 | 47.69 | 00:00:00 | | 2001-03-01 | 10,833,600 | 48.75 | 54.38 | 48.75 | 54.00 | 00:00:00 | | 2001-03-02 | 11,778,900 | 50.62 | 52.50 | 48.00 | 50.56 | 00:00:00 | | 2001-03-05 | 8,257,700 | 49.56 | 49.88 | 44.62 | 46.94 | 00:00:00 | | 2001-03-06 | 4,986,800 | 48.94 | 49.88 | 48.00 | 48.69 | 00:00:00 | | 2001-03-07 | 6,637,600 | 49.88 | 50.50 | 46.25 | 47.00 | 00:00:00 | | 2001-03-08 | 5,920,700 | 46.88 | 47.00 | 43.19 | 44.62 | 00:00:00 | | 2001-03-09 | 9,865,500 | 42.69 | 43.00 | 38.75 | 40.44 | 00:00:00 | | 2001-03-12 | 13,090,700 | 39.44 | 40.50 | 36.75 | 36.94 | 00:00:00 | | 2001-03-13 | 9,547,300 | 37.38 | 37.62 | 33.75 | 37.12 | 00:00:00 | | 2001-03-14 | 9,432,000 | 35.25 | 38.75 | 35.00 | 38.00 | 00:00:00 | | 2001-03-15 | 8,073,900 | 40.44 | 40.88 | 33.25 | 34.44 | 00:00:00 | | 2001-03-16 | 6,172,300 | 33.56 | 35.12 | 33.12 | 33.94 | 00:00:00 | | 2001-03-19 | 15,442,900 | 34.00 | 35.44 | 29.88 | 34.00 | 00:00:00 | | 2001-03-20 | 8,275,600 | 34.31 | 36.81 | 31.75 | 32.00 | 00:00:00 | | 2001-03-21 | 7,120,300 | 32.06 | 34.94 | 31.88 | 33.00 | 00:00:00 | | 2001-03-22 | 8,238,100 | 33.08 | 35.27 | 31.19 | 35.00 | 00:00:00 | | 2001-03-23 | 12,175,800 | 35.75 | 35.83 | 30.06 | 33.38 | 00:00:00 | | 2001-03-26 | 9,351,700 | 35.00 | 36.94 | 32.88 | 35.25 | 00:00:00 | | 2001-03-27 | 7,597,200 | 34.94 | 38.88 | 34.38 | 37.62 | 00:00:00 | | 2001-03-28 | 6,801,900 | 37.19 | 37.56 | 32.75 | 33.06 | 00:00:00 | | 2001-03-29 | 5,840,400 | 32.50 | 34.69 | 31.12 | 32.25 | 00:00:00 | | 2001-03-30 | 9,596,900 | 33.31 | 38.31 | 32.25 | 35.44 | 00:00:00 | | 2001-04-02 | 9,652,500 | 35.28 | 37.88 | 33.88 | 35.75 | 00:00:00 | | 2001-04-03 | 24,231,200 | 33.25 | 33.69 | 28.00 | 28.00 | 00:00:00 | | 2001-04-04 | 18,441,700 | 27.44 | 30.88 | 26.25 | 30.75 | 00:00:00 | | 2001-04-05 | 12,771,900 | 33.38 | 34.50 | 31.38 | 34.06 | 00:00:00 | | 2001-04-06 | 6,941,400 | 32.69 | 33.75 | 31.69 | 33.38 | 00:00:00 | | 2001-04-09 | 5,450,700 | 34.12 | 35.70 | 31.09 | 33.60 | 00:00:00 | | 2001-04-10 | 9,884,000 | 34.23 | 41.30 | 34.00 | 39.87 | 00:00:00 | | 2001-04-11 | 11,234,300 | 42.98 | 45.50 | 41.45 | 43.82 | 00:00:00 | | 2001-04-12 | 6,565,100 | 41.69 | 46.05 | 41.61 | 44.95 | 00:00:00 | | 2001-04-16 | 5,114,700 | 44.31 | 45.80 | 41.99 | 42.26 | 00:00:00 | | 2001-04-17 | 6,870,900 | 41.80 | 45.31 | 41.14 | 44.13 | 00:00:00 | | 2001-04-18 | 9,485,000 | 47.48 | 53.99 | 46.50 | 47.43 | 00:00:00 | | 2001-04-19 | 12,255,700 | 49.00 | 51.50 | 47.05 | 51.36 | 00:00:00 | | 2001-04-20 | 10,363,200 | 49.29 | 53.15 | 48.88 | 50.92 | 00:00:00 | | 2001-04-23 | 4,934,700 | 49.21 | 50.00 | 46.50 | 46.90 | 00:00:00 | | 2001-04-24 | 8,859,200 | 43.95 | 47.00 | 41.70 | 41.93 | 00:00:00 | | 2001-04-25 | 9,610,800 | 42.24 | 46.77 | 40.79 | 46.60 | 00:00:00 | | 2001-04-26 | 10,202,200 | 47.39 | 47.45 | 44.68 | 46.22 | 00:00:00 | | 2001-04-27 | 17,568,200 | 52.84 | 53.09 | 49.82 | 51.91 | 00:00:00 | | 2001-04-30 | 13,284,200 | 53.05 | 54.70 | 48.83 | 51.28 | 00:00:00 | | 2001-05-01 | 9,161,600 | 51.04 | 53.60 | 48.70 | 52.55 | 00:00:00 | | 2001-05-02 | 12,805,700 | 54.10 | 60.10 | 53.80 | 59.40 | 00:00:00 | | 2001-05-03 | 10,051,500 | 55.84 | 58.70 | 55.00 | 56.49 | 00:00:00 | | 2001-05-04 | 8,803,100 | 53.42 | 57.47 | 52.34 | 57.04 | 00:00:00 | | 2001-05-07 | 7,602,000 | 55.82 | 57.84 | 55.00 | 55.52 | 00:00:00 | | 2001-05-08 | 13,382,100 | 58.36 | 60.60 | 57.25 | 58.25 | 00:00:00 | | 2001-05-09 | 9,219,800 | 56.10 | 56.90 | 54.43 | 54.95 | 00:00:00 | | 2001-05-10 | 4,645,800 | 57.18 | 57.19 | 52.90 | 53.39 | 00:00:00 | | 2001-05-11 | 6,636,700 | 53.19 | 54.15 | 51.85 | 52.54 | 00:00:00 | | 2001-05-14 | 4,014,500 | 52.60 | 52.65 | 49.95 | 51.36 | 00:00:00 | | 2001-05-15 | 9,054,400 | 52.55 | 55.23 | 50.50 | 51.54 | 00:00:00 | | 2001-05-16 | 8,414,900 | 50.18 | 55.65 | 49.85 | 55.47 | 00:00:00 | | 2001-05-17 | 10,131,800 | 55.09 | 59.10 | 53.69 | 58.00 | 00:00:00 | | 2001-05-18 | 6,205,500 | 57.00 | 61.23 | 56.95 | 60.74 | 00:00:00 | | 2001-05-21 | 14,612,200 | 62.39 | 67.94 | 62.38 | 67.66 | 00:00:00 | | 2001-05-22 | 6,444,600 | 67.59 | 67.90 | 65.18 | 66.01 | 00:00:00 | | 2001-05-23 | 6,499,400 | 64.33 | 64.81 | 61.80 | 61.97 | 00:00:00 | | 2001-05-24 | 7,165,800 | 62.96 | 65.03 | 60.25 | 64.95 | 00:00:00 | | 2001-05-25 | 2,631,000 | 64.33 | 64.71 | 62.31 | 62.47 | 00:00:00 | | 2001-05-29 | 5,587,700 | 61.98 | 61.98 | 56.94 | 58.05 | 00:00:00 | | 2001-05-30 | 5,729,900 | 56.36 | 58.00 | 55.00 | 55.21 | 00:00:00 | | 2001-05-31 | 6,284,700 | 55.32 | 58.53 | 55.16 | 56.50 | 00:00:00 | | 2001-06-01 | 4,318,000 | 57.40 | 58.35 | 54.12 | 56.24 | 00:00:00 | | 2001-06-04 | 4,049,000 | 56.70 | 57.24 | 53.80 | 54.30 | 00:00:00 | | 2001-06-05 | 6,234,200 | 54.76 | 57.76 | 54.50 | 56.60 | 00:00:00 | | 2001-06-06 | 5,757,900 | 57.15 | 57.92 | 53.80 | 54.09 | 00:00:00 | | 2001-06-07 | 6,039,200 | 54.10 | 59.50 | 53.60 | 58.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
