Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	58.83	59.41	58.47	58.75	2,604,624	-0.69(-1.16%)
Jan 30, 2014	59.45	59.84	59.36	59.44	1,030,640	+0.43(+0.73%)
Jan 29, 2014	59.17	59.65	58.67	59.01	1,032,067	-0.59(-0.99%)
Jan 28, 2014	59.34	60.09	59.32	59.60	1,736,407	+0.22(+0.37%)
Jan 27, 2014	60.40	60.64	59.30	59.38	1,816,418	-0.99(-1.64%)
Jan 24, 2014	61.94	61.95	60.37	60.37	1,110,397	-2.10(-3.36%)
Jan 23, 2014	61.86	62.48	61.75	62.47	829,214	+0.26(+0.42%)
Jan 22, 2014	61.97	62.21	61.54	62.21	714,240	+0.25(+0.40%)
Jan 21, 2014	62.60	62.61	61.59	61.96	724,159	+0.07(+0.11%)
Jan 17, 2014	61.50	61.89	61.89	61.89	1,265,800	+0.27(+0.44%)
Jan 16, 2014	62.81	62.96	61.56	61.62	4,449,596	-0.99(-1.58%)
Jan 15, 2014	61.53	62.65	61.57	62.61	1,193,841	+1.08(+1.76%)
Jan 14, 2014	60.64	61.53	60.48	61.53	803,686	+1.20(+1.99%)
Jan 13, 2014	61.55	61.80	60.17	60.33	1,098,413	-1.13(-1.84%)
Jan 10, 2014	60.97	61.50	60.97	61.46	1,383,015	+0.48(+0.79%)
Jan 09, 2014	61.50	61.93	60.79	60.98	2,237,990	-0.26(-0.42%)
Jan 08, 2014	60.35	61.29	60.35	61.24	1,484,035	+0.10(+0.16%)
Jan 07, 2014	59.49	61.33	59.48	61.14	1,696,360	+1.68(+2.83%)
Jan 06, 2014	60.00	60.12	59.29	59.46	1,135,767	-0.38(-0.64%)
Jan 03, 2014	60.09	60.51	59.68	59.84	2,203,587	-0.18(-0.30%)
Jan 02, 2014	59.74	60.16	59.41	60.02	1,871,373	+0.24(+0.40%)
Dec 31, 2013	59.36	59.78	59.78	59.78	769,900	+0.62(+1.05%)
Dec 30, 2013	59.28	59.40	58.92	59.16	866,352	-0.29(-0.49%)
Dec 27, 2013	59.71	59.79	59.39	59.45	579,842	-0.23(-0.39%)
Dec 26, 2013	59.32	59.89	59.24	59.68	594,908	+0.41(+0.69%)
Dec 24, 2013	59.47	59.47	59.09	59.27	398,540	-0.20(-0.34%)
Dec 23, 2013	59.51	59.66	59.06	59.47	1,623,310	+0.20(+0.34%)
Dec 20, 2013	58.37	59.40	58.09	59.27	5,554,639	+1.14(+1.96%)
Dec 19, 2013	58.19	58.60	57.91	58.13	1,591,781	-0.19(-0.33%)
Dec 18, 2013	57.65	58.33	57.25	58.32	1,669,985	+0.53(+0.92%)
Dec 17, 2013	57.84	57.98	57.51	57.79	1,004,097	+0.03(+0.05%)
Dec 16, 2013	57.31	57.89	56.99	57.76	1,232,197	+0.71(+1.24%)
Dec 13, 2013	56.56	57.55	56.56	57.05	1,286,610	+0.61(+1.08%)
Dec 12, 2013	56.15	56.83	55.72	56.44	2,103,080	+0.15(+0.27%)
Dec 11, 2013	57.32	57.32	56.18	56.29	1,466,075	-1.06(-1.85%)
Dec 10, 2013	56.76	57.61	56.76	57.35	1,239,017	+0.58(+1.02%)
Dec 09, 2013	57.10	57.31	56.59	56.77	870,862	-0.43(-0.75%)
Dec 06, 2013	57.48	57.91	56.79	57.20	0	+0.31(+0.54%)
Dec 05, 2013	56.72	57.00	56.37	56.89	0	+0.06(+0.11%)
Dec 04, 2013	56.42	57.15	56.24	56.83	0	+0.17(+0.30%)
Dec 03, 2013	56.90	57.36	56.54	56.66	0	-0.51(-0.89%)
Dec 02, 2013	57.06	57.33	56.86	57.17	0	+0.31(+0.55%)
Nov 29, 2013	56.68	57.30	56.65	56.86	0	+0.16(+0.28%)
Nov 27, 2013	56.57	56.95	56.54	56.70	0	+0.12(+0.21%)
Nov 26, 2013	56.57	56.99	56.42	56.58	0	+0.13(+0.23%)
Nov 25, 2013	57.00	57.03	56.06	56.45	854,772	-0.27(-0.48%)
Nov 22, 2013	56.14	56.73	56.00	56.72	0	+0.78(+1.39%)
Nov 21, 2013	55.31	56.12	55.31	55.94	1,101,634	+0.66(+1.19%)
Nov 20, 2013	55.73	55.95	55.15	55.28	0	-0.21(-0.38%)
Nov 19, 2013	55.42	55.98	55.09	55.49	0	+0.00(+0.00%)
Nov 18, 2013	55.87	56.17	55.43	55.49	0	-0.16(-0.29%)
Nov 15, 2013	55.78	56.09	55.60	55.65	0	-0.16(-0.29%)
Nov 14, 2013	54.99	55.95	54.79	55.81	1,690,842	+0.71(+1.29%)
Nov 13, 2013	54.37	55.10	54.08	55.10	0	+0.37(+0.68%)
Nov 12, 2013	54.04	54.80	53.96	54.73	0	+0.43(+0.79%)
Nov 11, 2013	54.26	54.67	54.02	54.30	0	+0.15(+0.28%)
Nov 08, 2013	53.35	54.48	53.35	54.15	0	+0.86(+1.61%)
Nov 07, 2013	54.41	54.59	53.23	53.29	843,272	-1.02(-1.88%)
Nov 06, 2013	54.52	54.63	54.26	54.31	995,914	+0.01(+0.02%)
Nov 05, 2013	54.08	54.60	53.92	54.30	0	-0.07(-0.13%)
Nov 04, 2013	54.44	54.57	54.02	54.37	1,023,416	+0.18(+0.33%)

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.

VeriSign (NQ: VRSN )

Historical Prices

Free News Feed