|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,793,000 | 11.57 | 11.86 | 11.33 | 11.77 | 00:00:00 | | 2003-05-12 | 4,578,200 | 11.74 | 12.18 | 11.61 | 12.00 | 00:00:00 | | 2003-05-13 | 5,654,700 | 11.98 | 12.63 | 11.85 | 12.60 | 00:00:00 | | 2003-05-14 | 4,982,700 | 12.45 | 13.00 | 12.43 | 12.77 | 00:00:00 | | 2003-05-15 | 7,230,300 | 12.97 | 13.38 | 12.75 | 13.26 | 00:00:00 | | 2003-05-16 | 5,833,200 | 13.35 | 13.50 | 13.00 | 13.49 | 00:00:00 | | 2003-05-19 | 6,952,700 | 13.31 | 13.60 | 12.55 | 12.77 | 00:00:00 | | 2003-05-20 | 5,089,100 | 12.61 | 12.74 | 12.21 | 12.43 | 00:00:00 | | 2003-05-21 | 7,253,800 | 12.65 | 13.20 | 12.53 | 13.08 | 00:00:00 | | 2003-05-22 | 4,761,200 | 13.20 | 13.43 | 13.08 | 13.20 | 00:00:00 | | 2003-05-23 | 4,204,000 | 13.24 | 13.79 | 13.03 | 13.70 | 00:00:00 | | 2003-05-27 | 5,696,600 | 13.49 | 14.52 | 13.41 | 14.40 | 00:00:00 | | 2003-05-28 | 5,056,800 | 14.54 | 14.60 | 14.06 | 14.34 | 00:00:00 | | 2003-05-29 | 4,519,100 | 14.48 | 14.82 | 14.25 | 14.67 | 00:00:00 | | 2003-05-30 | 3,984,200 | 14.79 | 15.00 | 14.56 | 14.98 | 00:00:00 | | 2003-06-02 | 5,598,100 | 15.21 | 15.51 | 14.65 | 14.79 | 00:00:00 | | 2003-06-03 | 12,624,600 | 14.90 | 16.20 | 14.50 | 15.80 | 00:00:00 | | 2003-06-04 | 6,413,100 | 15.87 | 16.00 | 15.39 | 15.73 | 00:00:00 | | 2003-06-05 | 5,620,900 | 15.59 | 15.69 | 14.95 | 15.28 | 00:00:00 | | 2003-06-06 | 3,862,300 | 15.67 | 16.00 | 14.85 | 14.92 | 00:00:00 | | 2003-06-09 | 3,629,400 | 14.89 | 15.01 | 14.03 | 14.30 | 00:00:00 | | 2003-06-10 | 2,346,100 | 14.23 | 14.96 | 14.12 | 14.24 | 00:00:00 | | 2003-06-11 | 4,608,500 | 14.30 | 14.35 | 13.75 | 14.22 | 00:00:00 | | 2003-06-12 | 5,552,400 | 14.35 | 14.64 | 14.10 | 14.37 | 00:00:00 | | 2003-06-13 | 3,563,300 | 14.45 | 14.52 | 13.67 | 14.06 | 00:00:00 | | 2003-06-16 | 5,379,400 | 14.25 | 14.95 | 14.11 | 14.93 | 00:00:00 | | 2003-06-17 | 5,289,400 | 15.29 | 15.76 | 15.05 | 15.25 | 00:00:00 | | 2003-06-18 | 2,739,300 | 15.24 | 15.61 | 14.95 | 15.17 | 00:00:00 | | 2003-06-19 | 3,296,700 | 15.05 | 15.32 | 14.31 | 14.41 | 00:00:00 | | 2003-06-20 | 4,753,300 | 14.42 | 14.91 | 13.84 | 13.97 | 00:00:00 | | 2003-06-23 | 4,861,500 | 13.92 | 14.00 | 12.96 | 13.40 | 00:00:00 | | 2003-06-24 | 3,956,900 | 13.25 | 13.61 | 12.95 | 12.96 | 00:00:00 | | 2003-06-25 | 5,279,900 | 13.12 | 13.75 | 13.10 | 13.53 | 00:00:00 | | 2003-06-26 | 4,998,400 | 13.67 | 14.35 | 13.47 | 14.22 | 00:00:00 | | 2003-06-27 | 2,947,600 | 14.31 | 14.75 | 13.92 | 13.95 | 00:00:00 | | 2003-06-30 | 2,073,500 | 14.15 | 14.15 | 13.72 | 13.79 | 00:00:00 | | 2003-07-01 | 3,762,500 | 13.49 | 14.28 | 13.36 | 14.23 | 00:00:00 | | 2003-07-02 | 3,477,200 | 14.12 | 14.33 | 13.89 | 14.22 | 00:00:00 | | 2003-07-03 | 1,801,500 | 14.12 | 14.47 | 13.85 | 14.30 | 00:00:00 | | 2003-07-07 | 3,852,900 | 14.35 | 14.91 | 14.14 | 14.88 | 00:00:00 | | 2003-07-08 | 8,383,500 | 14.70 | 15.98 | 14.68 | 15.84 | 00:00:00 | | 2003-07-09 | 6,972,800 | 15.80 | 16.10 | 15.42 | 15.60 | 00:00:00 | | 2003-07-10 | 4,857,400 | 15.28 | 15.30 | 14.26 | 14.40 | 00:00:00 | | 2003-07-11 | 3,523,000 | 14.47 | 14.66 | 14.27 | 14.37 | 00:00:00 | | 2003-07-14 | 5,006,700 | 14.60 | 15.59 | 14.60 | 15.29 | 00:00:00 | | 2003-07-15 | 3,254,000 | 15.49 | 15.55 | 14.82 | 15.12 | 00:00:00 | | 2003-07-16 | 4,263,100 | 15.27 | 15.33 | 14.11 | 14.14 | 00:00:00 | | 2003-07-17 | 4,214,200 | 14.04 | 14.11 | 13.40 | 13.44 | 00:00:00 | | 2003-07-18 | 2,815,700 | 13.72 | 13.81 | 13.12 | 13.50 | 00:00:00 | | 2003-07-21 | 4,447,800 | 13.44 | 13.50 | 12.82 | 13.00 | 00:00:00 | | 2003-07-22 | 4,027,400 | 13.07 | 13.29 | 12.71 | 12.80 | 00:00:00 | | 2003-07-23 | 2,594,500 | 13.05 | 13.30 | 12.75 | 12.97 | 00:00:00 | | 2003-07-24 | 4,573,300 | 13.28 | 13.35 | 12.41 | 12.58 | 00:00:00 | | 2003-07-25 | 9,163,900 | 12.36 | 12.75 | 11.52 | 12.46 | 00:00:00 | | 2003-07-28 | 4,530,300 | 12.28 | 13.28 | 12.10 | 12.88 | 00:00:00 | | 2003-07-29 | 4,276,100 | 12.96 | 13.35 | 12.55 | 13.21 | 00:00:00 | | 2003-07-30 | 2,510,500 | 13.00 | 13.32 | 12.87 | 12.92 | 00:00:00 | | 2003-07-31 | 4,318,300 | 13.29 | 13.65 | 13.24 | 13.36 | 00:00:00 | | 2003-08-01 | 3,388,400 | 13.01 | 13.49 | 12.90 | 12.94 | 00:00:00 | | 2003-08-04 | 3,663,700 | 12.92 | 12.96 | 12.21 | 12.61 | 00:00:00 | | 2003-08-05 | 3,699,600 | 12.65 | 13.32 | 12.50 | 12.98 | 00:00:00 | | 2003-08-06 | 3,370,700 | 12.76 | 12.92 | 12.33 | 12.51 | 00:00:00 | | 2003-08-07 | 2,634,500 | 12.48 | 12.85 | 12.40 | 12.41 | 00:00:00 | | 2003-08-08 | 1,809,900 | 12.51 | 12.65 | 12.35 | 12.49 | 00:00:00 | | 2003-08-11 | 1,735,300 | 12.45 | 12.91 | 12.45 | 12.88 | 00:00:00 | | 2003-08-12 | 2,497,900 | 12.87 | 13.49 | 12.76 | 13.42 | 00:00:00 | | 2003-08-13 | 3,345,300 | 13.47 | 13.94 | 13.37 | 13.85 | 00:00:00 | | 2003-08-14 | 2,887,800 | 13.80 | 13.85 | 13.06 | 13.35 | 00:00:00 | | 2003-08-15 | 739,300 | 13.27 | 14.00 | 13.07 | 13.50 | 00:00:00 | | 2003-08-18 | 2,214,500 | 13.56 | 13.88 | 13.35 | 13.84 | 00:00:00 | | 2003-08-19 | 2,887,900 | 13.85 | 14.26 | 13.48 | 14.17 | 00:00:00 | | 2003-08-20 | 2,317,300 | 13.99 | 14.53 | 13.70 | 14.49 | 00:00:00 | | 2003-08-21 | 3,243,000 | 14.56 | 14.80 | 14.00 | 14.23 | 00:00:00 | | 2003-08-22 | 2,603,800 | 14.55 | 14.55 | 13.98 | 14.22 | 00:00:00 | | 2003-08-25 | 1,266,500 | 14.10 | 14.20 | 13.86 | 14.08 | 00:00:00 | | 2003-08-26 | 1,813,100 | 13.94 | 14.21 | 13.68 | 14.15 | 00:00:00 | | 2003-08-27 | 2,081,100 | 14.15 | 14.55 | 14.00 | 14.54 | 00:00:00 | | 2003-08-28 | 2,882,300 | 14.66 | 15.00 | 14.14 | 14.98 | 00:00:00 | | 2003-08-29 | 1,812,300 | 14.94 | 15.17 | 14.74 | 14.98 | 00:00:00 | | 2003-09-02 | 3,664,900 | 15.14 | 15.50 | 15.04 | 15.34 | 00:00:00 | | 2003-09-03 | 5,016,800 | 15.37 | 15.65 | 14.69 | 14.88 | 00:00:00 | | 2003-09-04 | 3,123,400 | 14.97 | 15.38 | 14.87 | 15.20 | 00:00:00 | | 2003-09-05 | 3,319,500 | 14.92 | 15.55 | 14.92 | 15.37 | 00:00:00 | | 2003-09-08 | 4,359,400 | 15.46 | 16.15 | 15.39 | 16.07 | 00:00:00 | | 2003-09-09 | 7,684,700 | 16.00 | 16.80 | 15.60 | 15.79 | 00:00:00 | | 2003-09-10 | 3,487,800 | 15.68 | 15.75 | 15.10 | 15.35 | 00:00:00 | | 2003-09-11 | 3,508,400 | 15.39 | 15.95 | 15.12 | 15.90 | 00:00:00 | | 2003-09-12 | 5,076,800 | 15.25 | 15.27 | 14.78 | 15.07 | 00:00:00 | | 2003-09-15 | 4,493,200 | 14.80 | 15.49 | 14.80 | 15.24 | 00:00:00 | | 2003-09-16 | 4,075,100 | 15.28 | 15.84 | 15.22 | 15.81 | 00:00:00 | | 2003-09-17 | 2,856,100 | 15.81 | 16.10 | 15.46 | 15.70 | 00:00:00 | | 2003-09-18 | 2,997,300 | 15.53 | 15.93 | 15.26 | 15.84 | 00:00:00 | | 2003-09-19 | 3,797,800 | 15.92 | 16.02 | 15.02 | 15.33 | 00:00:00 | | 2003-09-22 | 2,838,800 | 14.90 | 15.30 | 14.55 | 14.70 | 00:00:00 | | 2003-09-23 | 3,075,000 | 14.75 | 15.00 | 14.13 | 14.69 | 00:00:00 | | 2003-09-24 | 3,326,100 | 14.69 | 14.74 | 13.69 | 13.72 | 00:00:00 | | 2003-09-25 | 4,465,300 | 13.82 | 13.90 | 13.03 | 13.20 | 00:00:00 | | 2003-09-26 | 3,482,500 | 13.09 | 13.22 | 12.76 | 12.88 | 00:00:00 | | 2003-09-29 | 3,442,600 | 13.08 | 13.74 | 12.93 | 13.45 | 00:00:00 | | 2003-09-30 | 2,622,900 | 13.43 | 13.71 | 13.14 | 13.46 | 00:00:00 | | 2003-10-01 | 2,435,100 | 13.56 | 13.64 | 13.25 | 13.57 | 00:00:00 | | 2003-10-02 | 3,088,300 | 13.56 | 13.77 | 13.15 | 13.65 | 00:00:00 | | 2003-10-03 | 4,703,500 | 13.90 | 14.23 | 13.62 | 13.98 | 00:00:00 | | 2003-10-06 | 2,378,400 | 13.97 | 14.23 | 13.91 | 14.13 | 00:00:00 | | 2003-10-07 | 2,180,800 | 14.01 | 14.25 | 13.81 | 14.18 | 00:00:00 | | 2003-10-08 | 2,664,000 | 14.35 | 14.67 | 14.20 | 14.36 | 00:00:00 | | 2003-10-09 | 4,127,300 | 14.65 | 15.07 | 14.43 | 14.59 | 00:00:00 | | 2003-10-10 | 1,726,900 | 14.91 | 14.98 | 14.20 | 14.73 | 00:00:00 | | 2003-10-13 | 2,524,600 | 14.81 | 15.05 | 14.51 | 14.85 | 00:00:00 | | 2003-10-14 | 1,391,500 | 14.78 | 15.00 | 14.59 | 14.97 | 00:00:00 | | 2003-10-15 | 1,791,700 | 15.10 | 15.13 | 14.70 | 14.80 | 00:00:00 | | 2003-10-16 | 4,010,600 | 15.13 | 15.53 | 14.86 | 15.46 | 00:00:00 | | 2003-10-17 | 4,082,500 | 15.61 | 16.00 | 15.13 | 15.17 | 00:00:00 | | 2003-10-20 | 2,302,800 | 15.20 | 15.30 | 14.79 | 15.10 | 00:00:00 | | 2003-10-21 | 2,970,500 | 15.15 | 15.89 | 15.09 | 15.66 | 00:00:00 | | 2003-10-22 | 2,809,500 | 15.62 | 15.68 | 14.86 | 14.93 | 00:00:00 | | 2003-10-23 | 3,621,400 | 15.03 | 15.07 | 14.52 | 14.63 | 00:00:00 | | 2003-10-24 | 3,779,800 | 14.09 | 14.43 | 13.57 | 14.43 | 00:00:00 | | 2003-10-27 | 3,966,000 | 14.72 | 15.50 | 14.65 | 15.28 | 00:00:00 | | 2003-10-28 | 4,246,900 | 15.54 | 16.06 | 15.08 | 16.06 | 00:00:00 | | 2003-10-29 | 2,356,900 | 15.74 | 16.04 | 15.66 | 15.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
