|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-26 | 811,035 | 160.86 | 161.30 | 158.75 | 158.92 | 00:00:00 | 2018-09-27 | 564,306 | 159.47 | 160.95 | 158.44 | 159.14 | 00:00:00 | 2018-09-28 | 807,984 | 158.92 | 160.30 | 158.57 | 160.12 | 00:00:00 | 2018-10-01 | 16,722 | 161.05 | 161.49 | 160.71 | 160.99 | 00:00:00 | 2018-10-02 | 542,770 | 159.94 | 160.35 | 157.24 | 157.52 | 00:00:00 | 2018-10-03 | 692,111 | 158.34 | 158.34 | 157.31 | 157.78 | 00:00:00 | 2018-10-04 | 631,035 | 157.32 | 157.53 | 153.95 | 155.21 | 00:00:00 | 2018-10-05 | 495,959 | 155.52 | 156.98 | 152.80 | 154.13 | 00:00:00 | 2018-10-08 | 548,283 | 153.84 | 153.84 | 148.89 | 150.78 | 00:00:00 | 2018-10-09 | 1,091,786 | 150.78 | 151.98 | 147.45 | 148.02 | 00:00:00 | 2018-10-10 | 1,233,463 | 147.56 | 147.96 | 140.78 | 140.90 | 00:00:00 | 2018-10-11 | 1,454,170 | 140.08 | 143.48 | 138.09 | 139.12 | 00:00:00 | 2018-10-12 | 719,575 | 141.60 | 144.38 | 141.48 | 143.98 | 00:00:00 | 2018-10-15 | 460,481 | 143.02 | 144.32 | 141.70 | 142.51 | 00:00:00 | 2018-10-16 | 549,381 | 143.67 | 147.00 | 143.45 | 146.79 | 00:00:00 | 2018-10-17 | 445,296 | 147.20 | 147.20 | 144.58 | 145.89 | 00:00:00 | 2018-10-18 | 794,094 | 145.33 | 145.90 | 141.64 | 142.20 | 00:00:00 | 2018-10-19 | 781,864 | 143.21 | 144.63 | 141.00 | 141.39 | 00:00:00 | 2018-10-22 | 757,248 | 142.00 | 144.49 | 141.65 | 143.47 | 00:00:00 | 2018-10-23 | 661,303 | 140.79 | 141.99 | 137.91 | 141.11 | 00:00:00 | 2018-10-24 | 1,576,214 | 141.67 | 141.73 | 133.71 | 133.91 | 00:00:00 | 2018-10-25 | 1,043,466 | 135.05 | 137.66 | 134.01 | 135.84 | 00:00:00 | 2018-10-26 | 1,723,978 | 135.37 | 141.19 | 131.28 | 138.67 | 00:00:00 | 2018-10-29 | 1,118,849 | 141.44 | 142.55 | 133.49 | 135.32 | 00:00:00 | 2018-10-30 | 804,004 | 135.31 | 139.03 | 134.19 | 138.66 | 00:00:00 | 2018-10-31 | 1,077,516 | 140.12 | 144.05 | 138.91 | 142.54 | 00:00:00 | 2018-11-01 | 1,014,572 | 142.54 | 142.54 | 138.97 | 140.80 | 00:00:00 | 2018-11-02 | 4,420,080 | 160.00 | 176.76 | 159.75 | 165.02 | 00:00:00 | 2018-11-05 | 1,604,078 | 164.45 | 164.82 | 159.21 | 160.80 | 00:00:00 | 2018-11-06 | 1,372,075 | 160.21 | 161.68 | 156.21 | 157.15 | 00:00:00 | 2018-11-07 | 1,257,643 | 157.73 | 160.20 | 156.84 | 159.85 | 00:00:00 | 2018-11-08 | 674,403 | 158.64 | 160.86 | 157.95 | 159.45 | 00:00:00 | 2018-11-09 | 992,180 | 159.10 | 160.77 | 156.85 | 160.10 | 00:00:00 | 2018-11-12 | 849,331 | 159.64 | 160.04 | 153.03 | 153.30 | 00:00:00 | 2018-11-13 | 715,825 | 153.11 | 155.84 | 151.98 | 152.61 | 00:00:00 | 2018-11-14 | 600,979 | 154.00 | 154.00 | 150.64 | 151.31 | 00:00:00 | 2018-11-15 | 788,619 | 150.63 | 156.59 | 150.60 | 155.67 | 00:00:00 | 2018-11-16 | 690,537 | 154.20 | 157.09 | 153.83 | 155.75 | 00:00:00 | 2018-11-19 | 906,981 | 154.87 | 158.69 | 148.84 | 149.20 | 00:00:00 | 2018-11-20 | 1,001,731 | 146.25 | 149.63 | 144.94 | 147.19 | 00:00:00 | 2018-11-21 | 562,259 | 148.53 | 150.84 | 147.22 | 149.39 | 00:00:00 | 2018-11-23 | 245,105 | 148.28 | 152.01 | 148.28 | 150.33 | 00:00:00 | 2018-11-26 | 1,069,335 | 152.25 | 154.30 | 151.05 | 153.65 | 00:00:00 | 2018-11-27 | 626,901 | 153.13 | 153.55 | 149.87 | 150.80 | 00:00:00 | 2018-11-28 | 919,141 | 151.67 | 156.13 | 151.25 | 155.85 | 00:00:00 | 2018-11-29 | 476,821 | 155.03 | 157.51 | 154.67 | 156.66 | 00:00:00 | 2018-11-30 | 984,238 | 156.48 | 157.89 | 155.53 | 156.06 | 00:00:00 | 2018-12-03 | 878,506 | 158.66 | 160.61 | 157.57 | 159.27 | 00:00:00 | 2018-12-04 | 806,236 | 158.76 | 160.77 | 153.35 | 153.55 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|