Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--5.72 (+0.96%) VeriSign - [Ticker: VRSN]Chart VeriSign  News VeriSign  Download Historical Prices for Metastock VeriSign and Others  Technical Analysis VeriSign  
Last Trade153.55Last Trade Time2018-12-04 - 00:00:00
Variation--5.72 (+0.96%)Open158.76
High160.77Low153.35
Volume806,236Average Volume (3m)0
YieldBid / Ask109.03 x 400 - 109.07 x 100
Former Close159.2752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-032,270,100203.00206.00181.75190.1200:00:00
2000-01-043,002,200182.00199.75180.00188.3800:00:00
2000-01-056,886,600184.00185.00153.38178.0000:00:00
2000-01-064,003,200176.38181.00153.00155.1200:00:00
2000-01-073,803,200153.50174.88147.94169.8300:00:00
2000-01-102,829,000187.12190.25178.63181.7500:00:00
2000-01-113,086,900180.19183.00165.38165.8100:00:00
2000-01-122,698,100168.50170.00156.13160.4200:00:00
2000-01-132,367,500162.00176.25161.50176.0000:00:00
2000-01-142,871,400180.25184.00172.75183.4400:00:00
2000-01-183,296,500188.00202.00186.13196.8800:00:00
2000-01-192,001,900199.50206.12193.25195.1300:00:00
2000-01-203,311,100200.62213.62197.75209.0000:00:00
2000-01-213,977,200213.88213.88189.62207.9400:00:00
2000-01-243,228,500212.00215.31191.50195.9400:00:00
2000-01-252,458,600199.63200.00183.00196.8800:00:00
2000-01-261,544,400193.00193.88187.12189.8100:00:00
2000-01-272,134,400192.13193.63173.00175.0200:00:00
2000-01-282,609,400170.31182.94160.00164.4700:00:00
2000-01-313,986,600164.12164.44146.62161.3800:00:00
2000-02-012,572,100162.44173.12155.38169.4400:00:00
2000-02-022,698,300170.75182.50166.12175.0600:00:00
2000-02-032,426,800179.25187.69176.62182.5000:00:00
2000-02-041,921,000186.75195.25182.50188.9400:00:00
2000-02-071,960,100188.87188.87180.50182.5600:00:00
2000-02-081,791,800184.75190.50184.00189.4400:00:00
2000-02-093,379,700189.69200.87185.75194.8100:00:00
2000-02-105,188,600199.00223.00198.06219.7500:00:00
2000-02-113,005,700222.00222.02200.00209.0000:00:00
2000-02-142,080,100209.00209.00200.00201.5000:00:00
2000-02-152,677,700202.00219.19194.75218.5000:00:00
2000-02-162,465,700215.00230.00214.75220.7300:00:00
2000-02-172,026,600222.27230.00220.50223.0200:00:00
2000-02-182,723,400227.62242.00227.00237.1300:00:00
2000-02-222,061,300234.25235.12217.50223.6300:00:00
2000-02-2323,773223.94243.50223.88242.6300:00:00
2000-02-242,414,900245.87252.13234.88251.2500:00:00
2000-02-251,465,300249.31258.50239.00239.8700:00:00
2000-02-282,007,700242.00249.88229.63246.0600:00:00
2000-02-291,890,100248.62256.00245.00253.0000:00:00
2000-03-011,812,000252.50258.50242.87251.1200:00:00
2000-03-021,397,900254.12254.25235.31245.6900:00:00
2000-03-031,687,300251.00251.00244.50248.5000:00:00
2000-03-061,942,600248.56255.00243.13247.4400:00:00
2000-03-0713,775,100222.50226.00194.50200.0000:00:00
2000-03-089,970,200209.69211.50183.00203.0000:00:00
2000-03-0910,494,200206.87248.50200.50240.7500:00:00
2000-03-104,789,400232.50246.00231.48239.9400:00:00
2000-03-132,275,100224.00243.00222.00227.1200:00:00
2000-03-142,859,800232.25235.50206.62217.6300:00:00
2000-03-154,939,800219.75219.75191.75194.7500:00:00
2000-03-165,855,400197.38214.00179.00200.2500:00:00
2000-03-172,124,400202.19204.75195.88202.1200:00:00
2000-03-202,777,300204.50204.50180.31185.1900:00:00
2000-03-213,069,300185.81188.12173.50178.0800:00:00
2000-03-224,249,700183.02191.00179.50182.0600:00:00
2000-03-234,025,300181.81182.12171.50175.5000:00:00
2000-03-245,895,700176.75202.00175.00190.8800:00:00
2000-03-274,048,500198.13203.00186.50189.2500:00:00
2000-03-282,535,700192.44197.50187.25187.5000:00:00
2000-03-294,076,500190.00190.75167.50169.2500:00:00
2000-03-304,665,000163.88170.00148.56152.0000:00:00
2000-03-313,593,200160.12162.00141.00149.5000:00:00
2000-04-034,585,300147.75148.50111.00116.6200:00:00
2000-04-048,360,100124.50124.7594.00120.0000:00:00
2000-04-055,878,100116.75143.25113.00130.3700:00:00
2000-04-065,886,000138.00158.50138.00155.2700:00:00
2000-04-074,716,600160.75177.81159.00176.5000:00:00
2000-04-106,570,500176.38179.50151.06152.6900:00:00
2000-04-116,287,800145.25160.00136.63146.7500:00:00
2000-04-123,503,000144.50151.12132.00133.1200:00:00
2000-04-137,073,900133.75135.00112.12114.6900:00:00
2000-04-147,819,700109.00116.5091.0097.8000:00:00
2000-04-176,430,60092.75112.0091.88110.7500:00:00
2000-04-186,093,600114.69140.75114.00139.5000:00:00
2000-04-195,059,700140.50140.56127.25130.9200:00:00
2000-04-205,366,800124.63125.00108.00118.5000:00:00
2000-04-247,444,400108.00109.5091.0099.3800:00:00
2000-04-255,103,900105.25111.88101.31111.0000:00:00
2000-04-264,858,800115.00120.94106.50107.0300:00:00
2000-04-276,605,800102.00129.00101.81126.3000:00:00
2000-04-284,463,400132.25140.62131.50139.3700:00:00
2000-05-013,818,500144.00147.00134.00136.0000:00:00
2000-05-022,407,800131.62141.50125.62126.5000:00:00
2000-05-033,639,300124.98128.62117.50128.4800:00:00
2000-05-042,324,800129.75132.75121.75129.8100:00:00
2000-05-053,178,900128.50139.50127.50138.5000:00:00
2000-05-082,985,900139.81143.00131.00132.0600:00:00
2000-05-092,713,300132.38133.50123.50129.8100:00:00
2000-05-102,996,200124.56128.00117.50121.0000:00:00
2000-05-115,133,400124.19124.63114.00116.7500:00:00
2000-05-122,943,800120.56124.00116.50117.2500:00:00
2000-05-152,533,200118.81131.75113.56129.8100:00:00
2000-05-162,970,100133.69140.00131.06139.5600:00:00
2000-05-172,163,800134.56138.50130.25133.0600:00:00
2000-05-181,842,300134.19136.00130.37130.5000:00:00
2000-05-192,451,500126.81132.06122.50125.0000:00:00
2000-05-223,265,700124.19124.69113.00117.8800:00:00
2000-05-233,399,600117.94123.69107.75108.0000:00:00
2000-05-244,297,400107.75119.0099.50117.3100:00:00
2000-05-255,592,000118.84134.75118.69122.1200:00:00
2000-05-262,549,300123.00123.94114.03120.8600:00:00
2000-05-303,973,500124.88135.13124.75135.0000:00:00
2000-05-314,118,400132.50142.02129.75135.3800:00:00
2000-06-016,354,600139.12156.25138.50154.5600:00:00
2000-06-0271,265162.56183.00162.13182.3800:00:00
2000-06-054,309,400178.44184.00174.00177.6900:00:00
2000-06-063,117,200181.50182.00171.00171.0500:00:00
2000-06-074,522,700168.12191.00165.88190.8100:00:00
2000-06-089,092,200192.06200.50181.69196.3800:00:00
2000-06-0941,884192.56197.06181.75196.0000:00:00
2000-06-125,477,400194.06194.31172.00172.9400:00:00
2000-06-137,976,600171.81172.88156.25167.0600:00:00
2000-06-145,623,600168.38177.88162.00166.1200:00:00
2000-06-156,221,200166.12179.25161.38172.4400:00:00
2000-06-163,436,300178.75179.62164.50164.5600:00:00
2000-06-194,553,600164.56176.88158.50173.5000:00:00
2000-06-204,967,600172.91183.00171.62175.6200:00:00
2000-06-214,605,700172.88172.88165.50167.8800:00:00
2000-06-224,299,200169.89174.81160.64161.0000:00:00
2000-06-234,860,000160.75165.00148.62149.2500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources