Indicators

VeriSign (NQ: VRSN )

171.05 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.71	16.85	16.54	16.76	2,550,716	+0.00(+0.00%)
May 27, 2004	17.22	17.28	16.68	16.76	3,538,429	-0.41(-2.37%)
May 26, 2004	17.12	17.40	16.96	17.17	4,261,330	-0.06(-0.32%)
May 25, 2004	16.82	17.27	16.78	17.22	3,845,986	+0.27(+1.58%)
May 24, 2004	16.66	17.00	16.61	16.96	2,635,559	+0.55(+3.38%)
May 21, 2004	16.44	16.71	16.20	16.40	2,802,000	+0.08(+0.51%)
May 20, 2004	16.54	16.77	16.32	16.32	1,800,327	-0.22(-1.34%)
May 19, 2004	16.32	17.20	16.27	16.54	4,399,525	+0.49(+3.05%)
May 18, 2004	16.66	16.75	15.92	16.05	4,156,682	-0.56(-3.39%)
May 17, 2004	16.39	16.90	16.24	16.61	4,112,962	+0.12(+0.73%)
May 14, 2004	16.97	17.22	16.44	16.49	2,688,478	-0.57(-3.36%)
May 13, 2004	16.61	17.37	16.49	17.07	4,415,217	+0.24(+1.43%)
May 12, 2004	16.63	16.85	16.00	16.83	3,691,775	+0.24(+1.45%)
May 11, 2004	15.84	16.62	15.76	16.59	5,163,550	+0.97(+6.21%)
May 10, 2004	16.26	16.27	15.39	15.62	4,185,252	-0.74(-4.52%)
May 07, 2004	16.36	16.82	16.26	16.36	4,197,373	+0.12(+0.74%)
May 06, 2004	15.66	16.39	15.66	16.24	4,317,279	+0.16(+0.98%)
May 05, 2004	15.66	16.19	15.42	16.08	3,216,370	+0.50(+3.20%)
May 04, 2004	15.48	15.76	15.33	15.58	2,711,854	-0.01(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.