VERISIGN INC

(NASDAQ: VRSN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.59 Up +5.76 +11.56%
Find prices for:
VERISIGN INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 49.62 48.95 49.09 49.42 563,885
07/11/2014 49.59 49.14 49.34 49.26 947,050
07/03/2014 50.38 49.49 49.49 50.2 495,232
06/27/2014 49.87 48.35 49.65 48.76 2,880,850
06/20/2014 51.45 50.65 51.41 50.78 3,925,314
06/13/2014 51.35 50.67 50.94 50.81 619,654
06/06/2014 51.29 50.79 50.92 51.05 726,050
05/30/2014 50.43 49.79 50.21 50.08 979,114
05/23/2014 49.96 49.23 49.26 49.92 883,313
05/16/2014 48.58 47.84 48.37 48.26 1,833,955
05/09/2014 48.06 47.26 47.78 47.93 1,030,720
05/02/2014 48.55 46.95 47.55 48.42 2,169,851
04/25/2014 49.09 47.11 48.94 47.15 2,978,866
04/17/2014 50.95 50.23 50.26 50.66 944,607
04/11/2014 50.43 48.96 50.08 49.03 2,414,180
04/04/2014 52.24 50.57 51.97 50.73 1,985,554
03/28/2014 53.99 53.11 53.36 53.49 1,449,434
03/21/2014 52.96 52.42 52.9 52.78 2,482,383
03/14/2014 55.2 54.38 54.38 54.85 1,293,809
03/07/2014 56.41 55.66 56.17 55.88 777,315
02/28/2014 55.63 54.7 55.07 55.11 1,505,395
02/21/2014 55.99 54.98 55.82 54.99 2,473,922
02/14/2014 54.79 53.95 54.42 54.52 1,721,328
02/07/2014 53.14 50.49 53.01 52.68 6,534,389
01/31/2014 59.41 58.47 58.83 58.75 2,604,624
01/24/2014 61.95 60.37 61.94 60.37 1,110,397
01/17/2014 61.96 61.01 61.5 61.89 1,265,777
01/10/2014 61.5 60.97 61.17 61.46 1,383,015
01/03/2014 60.51 59.68 60.09 59.84 2,203,587
12/27/2013 59.79 59.39 59.71 59.45 579,842
12/20/2013 59.4 58.09 58.37 59.27 5,554,639
12/13/2013 57.55 56.56 56.66 57.05 1,286,610
12/06/2013 57.91 56.79 57.48 57.2 760,125
11/29/2013 57.3 56.65 56.68 56.86 652,292
11/22/2013 56.73 56 56.14 56.72 1,073,622
11/15/2013 56.09 55.6 55.78 55.65 906,878
11/08/2013 54.48 53.35 53.35 54.15 1,151,388
11/01/2013 54.79 53.87 54.38 54.19 1,310,872
10/25/2013 55 53 53.51 53.76 1,505,737
10/18/2013 53.19 52.11 52.23 53.08 938,908
10/11/2013 51.34 50.68 50.88 51.31 574,628
10/04/2013 51.85 51.1 51.1 51.61 580,697
09/27/2013 51.66 50.98 51.51 51.18 700,833
09/20/2013 52.13 51.24 51.94 51.7 4,777,462
09/13/2013 50.1 49.57 49.83 49.85 711,256
09/06/2013 49.56 48.55 48.91 49.31 992,965
08/30/2013 48.52 47.95 48.34 47.99 1,420,252
08/23/2013 49.84 49.27 49.4 49.5 964,829
08/16/2013 49.03 48.47 48.64 48.72 1,151,803
08/09/2013 48.83 48.21 48.21 48.76 1,070,980
08/02/2013 48.67 48 48.07 48.42 1,382,465
07/26/2013 48.84 46.5 46.7 47.32 4,254,525
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:12 AM ET