Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	89.62	90.13	88.93	89.44	1,389,744	+0.14(+0.16%)
Nov 27, 2015	89.28	89.68	88.79	89.30	302,613	-0.09(-0.10%)
Nov 25, 2015	88.63	89.39	89.39	89.39	678,800	+0.85(+0.96%)
Nov 24, 2015	89.87	89.87	87.57	88.54	3,041,025	-1.64(-1.82%)
Nov 23, 2015	90.33	91.22	89.42	90.18	1,784,072	-0.12(-0.13%)
Nov 20, 2015	86.86	90.80	86.76	90.30	3,801,155	+3.70(+4.27%)
Nov 19, 2015	85.83	86.66	85.60	86.60	783,841	+0.33(+0.38%)
Nov 18, 2015	84.64	86.55	84.21	86.27	993,897	+2.35(+2.80%)
Nov 17, 2015	83.42	84.43	83.08	83.92	662,145	+0.55(+0.66%)
Nov 16, 2015	81.76	83.42	81.47	83.37	692,256	+1.81(+2.22%)
Nov 13, 2015	82.12	82.40	81.45	81.56	518,115	-0.69(-0.84%)
Nov 12, 2015	82.38	83.21	81.70	82.25	678,435	-0.28(-0.34%)
Nov 11, 2015	82.29	82.93	81.69	82.53	647,862	+0.81(+0.99%)
Nov 10, 2015	80.83	81.78	80.54	81.72	2,811,287	+0.48(+0.59%)
Nov 09, 2015	82.11	82.36	80.77	81.24	980,938	-1.27(-1.54%)
Nov 06, 2015	80.92	82.58	80.92	82.51	1,680,328	+1.21(+1.49%)
Nov 05, 2015	81.62	82.14	80.94	81.30	584,323	+0.02(+0.02%)
Nov 04, 2015	81.02	81.49	80.76	81.28	624,023	+0.35(+0.43%)
Nov 03, 2015	81.80	82.04	80.67	80.93	833,704	-0.79(-0.97%)
Nov 02, 2015	80.86	81.83	80.04	81.72	609,958	+1.12(+1.39%)
Oct 30, 2015	80.74	81.49	80.38	80.60	740,130	-0.14(-0.17%)
Oct 29, 2015	80.84	81.19	80.19	80.74	892,147	-0.16(-0.20%)
Oct 28, 2015	79.47	80.96	79.47	80.90	1,034,427	+1.07(+1.34%)
Oct 27, 2015	80.21	80.46	79.42	79.83	944,344	-0.64(-0.80%)
Oct 26, 2015	80.14	81.21	79.31	80.47	1,239,071	+0.29(+0.36%)
Oct 23, 2015	75.82	81.40	75.41	80.18	3,592,495	+4.77(+6.33%)
Oct 22, 2015	74.77	75.74	74.77	75.41	900,541	+0.95(+1.28%)
Oct 21, 2015	75.93	76.14	74.42	74.46	564,952	-1.33(-1.75%)
Oct 20, 2015	75.63	76.11	75.26	75.79	744,190	+0.29(+0.38%)
Oct 19, 2015	74.61	75.55	74.13	75.50	570,618	+0.83(+1.11%)
Oct 16, 2015	74.96	75.04	74.31	74.67	864,593	+0.01(+0.01%)
Oct 15, 2015	74.83	74.90	74.05	74.66	496,701	+0.33(+0.44%)
Oct 14, 2015	74.68	75.11	74.09	74.33	1,961,995	-0.24(-0.32%)
Oct 13, 2015	75.22	75.29	74.50	74.57	588,743	-0.73(-0.97%)
Oct 12, 2015	75.20	75.67	75.00	75.30	749,729	+0.23(+0.31%)
Oct 09, 2015	74.76	75.17	74.44	75.07	1,106,483	+0.36(+0.48%)
Oct 08, 2015	74.40	74.75	73.19	74.71	666,350	+0.17(+0.23%)
Oct 07, 2015	73.44	74.71	73.22	74.54	1,113,416	+1.27(+1.73%)
Oct 06, 2015	75.11	75.17	72.99	73.27	1,898,031	-1.61(-2.15%)
Oct 05, 2015	73.70	75.00	73.37	74.88	1,354,041	+1.57(+2.14%)
Oct 02, 2015	71.15	73.32	70.52	73.31	1,118,173	+1.89(+2.65%)
Oct 01, 2015	70.76	71.75	70.21	71.42	1,984,634	+0.86(+1.22%)
Sep 30, 2015	69.12	70.68	68.92	70.56	1,024,519	+2.37(+3.48%)
Sep 29, 2015	67.56	68.26	67.04	68.19	723,626	+0.55(+0.81%)
Sep 28, 2015	69.16	69.99	67.34	67.64	818,623	-1.67(-2.41%)
Sep 25, 2015	70.15	70.20	68.93	69.31	404,004	-0.29(-0.42%)
Sep 24, 2015	69.84	69.86	68.72	69.60	567,015	-0.65(-0.93%)
Sep 23, 2015	70.05	70.72	69.72	70.25	563,510	+0.36(+0.52%)
Sep 22, 2015	70.23	70.73	69.61	69.89	508,330	-1.21(-1.70%)
Sep 21, 2015	70.11	71.19	69.44	71.10	662,400	+1.15(+1.64%)
Sep 18, 2015	69.64	70.34	69.48	69.95	2,215,936	-0.54(-0.77%)
Sep 17, 2015	70.59	71.29	70.26	70.49	546,836	-0.12(-0.17%)
Sep 16, 2015	70.24	70.74	69.99	70.61	578,379	+0.45(+0.64%)
Sep 15, 2015	69.32	70.31	69.08	70.16	771,098	+0.94(+1.36%)
Sep 14, 2015	69.33	69.44	68.66	69.22	939,867	+0.06(+0.09%)
Sep 11, 2015	68.50	69.16	68.30	69.16	476,553	+0.37(+0.54%)
Sep 10, 2015	67.76	69.17	67.76	68.79	583,952	+0.69(+1.01%)
Sep 09, 2015	68.76	69.17	67.96	68.10	825,100	-0.13(-0.19%)
Sep 08, 2015	68.30	68.41	68.30	68.23	822,596	+1.10(+1.64%)
Sep 04, 2015	66.98	67.13	67.13	67.13	640,500	-1.10(-1.61%)
Sep 03, 2015	68.23	68.78	67.85	68.23	605,642	+0.19(+0.28%)
Sep 02, 2015	67.60	68.09	66.61	68.04	1,121,575	+1.48(+2.22%)

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