|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 6,039,200 | 54.10 | 59.50 | 53.60 | 58.75 | 00:00:00 | | 2001-06-08 | 4,919,400 | 58.61 | 58.61 | 55.60 | 55.66 | 00:00:00 | | 2001-06-11 | 3,499,300 | 55.36 | 56.00 | 52.03 | 53.91 | 00:00:00 | | 2001-06-12 | 8,473,900 | 52.40 | 58.80 | 51.76 | 57.95 | 00:00:00 | | 2001-06-13 | 9,718,700 | 58.28 | 58.28 | 53.92 | 54.01 | 00:00:00 | | 2001-06-14 | 7,095,800 | 53.00 | 53.25 | 49.56 | 50.10 | 00:00:00 | | 2001-06-15 | 8,422,700 | 49.39 | 51.15 | 47.88 | 50.11 | 00:00:00 | | 2001-06-18 | 6,210,400 | 50.24 | 53.24 | 49.10 | 50.46 | 00:00:00 | | 2001-06-19 | 7,381,300 | 52.90 | 54.05 | 48.60 | 49.14 | 00:00:00 | | 2001-06-20 | 11,210,100 | 48.88 | 56.60 | 48.88 | 56.36 | 00:00:00 | | 2001-06-21 | 8,010,000 | 56.55 | 59.53 | 55.73 | 58.63 | 00:00:00 | | 2001-06-22 | 7,256,600 | 57.09 | 60.16 | 56.80 | 58.53 | 00:00:00 | | 2001-06-25 | 6,059,100 | 58.95 | 60.50 | 58.45 | 60.07 | 00:00:00 | | 2001-06-26 | 9,395,300 | 58.45 | 58.80 | 55.00 | 56.69 | 00:00:00 | | 2001-06-27 | 5,885,400 | 57.20 | 58.65 | 55.56 | 57.29 | 00:00:00 | | 2001-06-28 | 7,089,000 | 58.20 | 59.86 | 55.68 | 56.38 | 00:00:00 | | 2001-06-29 | 5,566,200 | 56.78 | 60.01 | 55.37 | 60.01 | 00:00:00 | | 2001-07-02 | 7,686,000 | 58.48 | 63.22 | 58.11 | 60.50 | 00:00:00 | | 2001-07-03 | 5,772,100 | 57.35 | 58.88 | 56.40 | 58.61 | 00:00:00 | | 2001-07-05 | 4,379,400 | 57.55 | 58.08 | 54.05 | 54.11 | 00:00:00 | | 2001-07-06 | 5,530,800 | 53.05 | 53.20 | 50.91 | 51.19 | 00:00:00 | | 2001-07-09 | 6,856,400 | 52.08 | 52.92 | 49.50 | 51.30 | 00:00:00 | | 2001-07-10 | 10,808,700 | 54.26 | 56.18 | 52.55 | 52.95 | 00:00:00 | | 2001-07-11 | 8,407,800 | 52.60 | 53.53 | 48.65 | 50.25 | 00:00:00 | | 2001-07-12 | 7,380,900 | 53.71 | 56.85 | 52.56 | 56.30 | 00:00:00 | | 2001-07-13 | 6,802,200 | 54.50 | 56.05 | 53.00 | 54.48 | 00:00:00 | | 2001-07-16 | 5,439,900 | 54.10 | 56.40 | 51.85 | 52.30 | 00:00:00 | | 2001-07-17 | 6,685,600 | 52.22 | 56.00 | 50.00 | 55.89 | 00:00:00 | | 2001-07-18 | 13,119,900 | 53.23 | 53.50 | 48.35 | 49.87 | 00:00:00 | | 2001-07-19 | 17,996,800 | 50.91 | 51.67 | 41.15 | 45.54 | 00:00:00 | | 2001-07-20 | 12,900,600 | 44.04 | 45.33 | 41.75 | 42.95 | 00:00:00 | | 2001-07-23 | 6,881,500 | 44.60 | 46.10 | 42.20 | 42.90 | 00:00:00 | | 2001-07-24 | 7,420,600 | 43.10 | 45.00 | 41.95 | 44.36 | 00:00:00 | | 2001-07-25 | 9,044,200 | 44.37 | 47.82 | 44.20 | 47.24 | 00:00:00 | | 2001-07-26 | 11,767,400 | 47.24 | 48.65 | 44.24 | 47.17 | 00:00:00 | | 2001-07-27 | 17,634,300 | 53.40 | 55.30 | 52.51 | 54.10 | 00:00:00 | | 2001-07-30 | 8,679,800 | 54.69 | 56.85 | 52.55 | 55.33 | 00:00:00 | | 2001-07-31 | 6,812,300 | 56.14 | 56.69 | 54.01 | 54.61 | 00:00:00 | | 2001-08-01 | 4,514,400 | 55.85 | 56.48 | 54.90 | 55.94 | 00:00:00 | | 2001-08-02 | 4,560,300 | 57.00 | 57.93 | 54.15 | 55.95 | 00:00:00 | | 2001-08-03 | 2,745,900 | 55.56 | 55.70 | 53.80 | 54.20 | 00:00:00 | | 2001-08-06 | 2,604,000 | 53.98 | 54.85 | 52.89 | 53.24 | 00:00:00 | | 2001-08-07 | 3,888,500 | 53.12 | 55.65 | 53.11 | 54.75 | 00:00:00 | | 2001-08-08 | 6,242,300 | 54.47 | 55.34 | 51.75 | 51.88 | 00:00:00 | | 2001-08-09 | 5,181,300 | 52.30 | 52.50 | 49.95 | 50.65 | 00:00:00 | | 2001-08-10 | 5,080,800 | 50.60 | 51.15 | 48.11 | 49.35 | 00:00:00 | | 2001-08-13 | 4,923,000 | 49.84 | 50.10 | 47.50 | 49.61 | 00:00:00 | | 2001-08-14 | 4,517,500 | 50.20 | 51.92 | 48.90 | 48.98 | 00:00:00 | | 2001-08-15 | 5,837,900 | 48.69 | 49.13 | 45.35 | 46.07 | 00:00:00 | | 2001-08-16 | 5,201,700 | 45.42 | 47.95 | 44.80 | 47.65 | 00:00:00 | | 2001-08-17 | 4,068,500 | 46.10 | 47.74 | 46.00 | 46.65 | 00:00:00 | | 2001-08-20 | 9,696,700 | 46.27 | 46.64 | 41.85 | 44.48 | 00:00:00 | | 2001-08-21 | 5,766,200 | 45.00 | 45.69 | 43.05 | 43.20 | 00:00:00 | | 2001-08-22 | 5,761,600 | 44.35 | 44.84 | 42.82 | 44.07 | 00:00:00 | | 2001-08-23 | 4,748,100 | 44.26 | 45.25 | 43.64 | 44.01 | 00:00:00 | | 2001-08-24 | 4,330,400 | 44.65 | 47.12 | 44.62 | 47.01 | 00:00:00 | | 2001-08-27 | 3,598,800 | 46.60 | 48.99 | 46.17 | 47.69 | 00:00:00 | | 2001-08-28 | 5,691,600 | 47.56 | 48.19 | 44.47 | 44.64 | 00:00:00 | | 2001-08-29 | 11,424,200 | 45.11 | 45.47 | 38.58 | 38.69 | 00:00:00 | | 2001-08-30 | 12,992,400 | 39.37 | 40.76 | 38.55 | 39.74 | 00:00:00 | | 2001-08-31 | 6,849,500 | 40.06 | 41.80 | 39.26 | 41.05 | 00:00:00 | | 2001-09-04 | 6,047,700 | 41.08 | 41.41 | 38.25 | 38.44 | 00:00:00 | | 2001-09-05 | 17,476,600 | 38.68 | 39.10 | 33.67 | 36.45 | 00:00:00 | | 2001-09-06 | 17,103,500 | 35.40 | 36.15 | 32.53 | 34.16 | 00:00:00 | | 2001-09-07 | 16,944,100 | 34.41 | 38.74 | 34.39 | 38.55 | 00:00:00 | | 2001-09-10 | 13,048,900 | 38.62 | 40.52 | 38.48 | 40.08 | 00:00:00 | | 2001-09-17 | 17,955,300 | 38.51 | 42.79 | 37.86 | 39.90 | 00:00:00 | | 2001-09-18 | 10,261,300 | 40.64 | 42.00 | 38.01 | 40.32 | 00:00:00 | | 2001-09-19 | 13,166,700 | 41.00 | 43.18 | 37.88 | 42.90 | 00:00:00 | | 2001-09-20 | 9,550,600 | 41.75 | 42.70 | 39.85 | 39.99 | 00:00:00 | | 2001-09-21 | 12,755,500 | 37.85 | 40.19 | 37.75 | 38.30 | 00:00:00 | | 2001-09-24 | 23,339,600 | 39.05 | 40.12 | 36.29 | 39.86 | 00:00:00 | | 2001-09-25 | 15,977,200 | 40.13 | 42.70 | 40.09 | 42.22 | 00:00:00 | | 2001-09-26 | 13,520,900 | 42.89 | 43.11 | 37.90 | 37.95 | 00:00:00 | | 2001-09-27 | 17,830,500 | 37.59 | 40.66 | 36.35 | 39.51 | 00:00:00 | | 2001-09-28 | 13,981,200 | 40.12 | 42.30 | 39.79 | 41.90 | 00:00:00 | | 2001-10-01 | 11,116,200 | 40.70 | 43.06 | 39.90 | 42.25 | 00:00:00 | | 2001-10-02 | 14,036,200 | 42.33 | 44.30 | 41.08 | 42.44 | 00:00:00 | | 2001-10-03 | 15,170,700 | 41.95 | 46.26 | 40.65 | 46.17 | 00:00:00 | | 2001-10-04 | 14,745,700 | 47.12 | 49.80 | 46.65 | 47.28 | 00:00:00 | | 2001-10-05 | 10,163,400 | 46.51 | 47.65 | 45.41 | 46.80 | 00:00:00 | | 2001-10-08 | 7,227,800 | 46.18 | 49.35 | 45.85 | 47.80 | 00:00:00 | | 2001-10-09 | 7,778,700 | 47.91 | 48.45 | 44.86 | 45.09 | 00:00:00 | | 2001-10-10 | 7,717,900 | 45.37 | 46.90 | 44.70 | 46.64 | 00:00:00 | | 2001-10-11 | 15,528,900 | 47.66 | 51.89 | 47.61 | 51.50 | 00:00:00 | | 2001-10-12 | 13,912,600 | 50.95 | 51.00 | 47.31 | 49.08 | 00:00:00 | | 2001-10-15 | 8,189,100 | 48.30 | 50.75 | 48.15 | 49.94 | 00:00:00 | | 2001-10-16 | 8,551,600 | 50.37 | 50.87 | 48.40 | 49.76 | 00:00:00 | | 2001-10-17 | 9,443,200 | 51.55 | 51.58 | 45.20 | 45.43 | 00:00:00 | | 2001-10-18 | 9,198,000 | 45.98 | 47.69 | 45.00 | 47.43 | 00:00:00 | | 2001-10-19 | 8,196,500 | 47.15 | 47.43 | 45.58 | 47.24 | 00:00:00 | | 2001-10-22 | 8,099,200 | 47.35 | 48.90 | 46.00 | 47.27 | 00:00:00 | | 2001-10-23 | 7,854,100 | 47.75 | 48.80 | 45.96 | 47.00 | 00:00:00 | | 2001-10-24 | 11,094,600 | 46.71 | 49.95 | 46.25 | 49.45 | 00:00:00 | | 2001-10-25 | 17,113,600 | 48.74 | 53.45 | 48.45 | 53.34 | 00:00:00 | | 2001-10-26 | 48,150,900 | 47.25 | 47.45 | 42.25 | 42.82 | 00:00:00 | | 2001-10-29 | 16,851,000 | 43.44 | 43.50 | 39.10 | 39.66 | 00:00:00 | | 2001-10-30 | 19,063,700 | 38.57 | 41.49 | 38.50 | 39.91 | 00:00:00 | | 2001-10-31 | 15,030,500 | 41.00 | 41.01 | 38.20 | 38.71 | 00:00:00 | | 2001-11-01 | 17,254,800 | 39.24 | 39.41 | 36.46 | 36.94 | 00:00:00 | | 2001-11-02 | 17,253,500 | 37.06 | 38.85 | 36.40 | 38.73 | 00:00:00 | | 2001-11-05 | 11,180,600 | 39.77 | 41.80 | 39.15 | 40.21 | 00:00:00 | | 2001-11-06 | 9,440,100 | 40.53 | 41.75 | 40.00 | 41.55 | 00:00:00 | | 2001-11-07 | 13,883,300 | 41.19 | 42.65 | 39.66 | 41.73 | 00:00:00 | | 2001-11-08 | 13,361,400 | 42.51 | 44.44 | 40.81 | 41.20 | 00:00:00 | | 2001-11-09 | 7,105,900 | 41.45 | 42.90 | 40.95 | 42.83 | 00:00:00 | | 2001-11-12 | 8,190,600 | 42.50 | 44.40 | 40.80 | 43.83 | 00:00:00 | | 2001-11-13 | 11,025,800 | 45.20 | 46.45 | 44.98 | 46.03 | 00:00:00 | | 2001-11-14 | 10,086,400 | 46.31 | 47.05 | 44.71 | 46.75 | 00:00:00 | | 2001-11-15 | 8,886,700 | 45.85 | 47.09 | 44.23 | 44.66 | 00:00:00 | | 2001-11-16 | 5,630,500 | 45.00 | 45.56 | 44.10 | 45.23 | 00:00:00 | | 2001-11-19 | 7,512,900 | 45.20 | 47.09 | 44.71 | 46.50 | 00:00:00 | | 2001-11-20 | 18,843,000 | 44.46 | 44.50 | 40.78 | 41.23 | 00:00:00 | | 2001-11-21 | 13,127,600 | 40.90 | 40.90 | 38.90 | 39.17 | 00:00:00 | | 2001-11-23 | 3,319,500 | 39.62 | 40.45 | 39.55 | 40.02 | 00:00:00 | | 2001-11-26 | 11,566,400 | 40.53 | 41.37 | 38.90 | 40.02 | 00:00:00 | | 2001-11-27 | 14,217,600 | 39.80 | 41.10 | 38.06 | 40.03 | 00:00:00 | | 2001-11-28 | 8,583,500 | 39.55 | 40.84 | 38.90 | 39.30 | 00:00:00 | | 2001-11-29 | 16,261,700 | 39.53 | 40.87 | 36.81 | 37.73 | 00:00:00 | | 2001-11-30 | 16,578,800 | 38.00 | 38.01 | 35.38 | 37.36 | 00:00:00 | | 2001-12-03 | 11,166,200 | 36.90 | 37.89 | 35.54 | 36.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
