Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	60.00	60.40	59.98	60.10	566,415	+0.03(+0.05%)
Nov 26, 2014	60.00	60.07	60.07	60.07	857,900	+0.20(+0.33%)
Nov 25, 2014	60.23	60.29	59.56	59.87	1,254,262	-0.37(-0.61%)
Nov 24, 2014	60.19	60.41	59.92	60.24	800,794	+0.34(+0.57%)
Nov 21, 2014	60.35	60.35	59.81	59.90	980,830	+0.17(+0.28%)
Nov 20, 2014	59.24	59.98	59.06	59.73	933,952	+0.35(+0.60%)
Nov 19, 2014	59.99	59.99	59.20	59.38	1,107,643	-1.23(-2.02%)
Nov 18, 2014	60.57	61.25	60.47	60.60	1,162,409	-0.05(-0.09%)
Nov 17, 2014	60.68	61.23	60.40	60.66	969,464	-0.02(-0.03%)
Nov 14, 2014	59.95	60.81	59.93	60.67	697,585	+0.48(+0.81%)
Nov 13, 2014	60.30	60.54	59.77	60.19	508,378	-0.17(-0.28%)
Nov 12, 2014	59.59	60.39	59.50	60.36	578,489	+0.43(+0.72%)
Nov 11, 2014	60.53	60.59	59.85	59.93	723,582	-0.54(-0.89%)
Nov 10, 2014	59.71	60.72	59.51	60.47	1,330,476	+0.67(+1.12%)
Nov 07, 2014	59.77	60.03	59.26	59.80	798,353	-0.01(-0.02%)
Nov 06, 2014	59.36	60.25	59.14	59.81	1,395,752	+0.57(+0.96%)
Nov 05, 2014	59.09	59.35	58.61	59.24	732,254	+0.45(+0.77%)
Nov 04, 2014	58.85	59.28	58.19	58.79	1,308,591	-0.77(-1.29%)
Nov 03, 2014	59.67	60.18	59.49	59.56	675,726	-0.20(-0.33%)
Oct 31, 2014	59.46	59.83	59.20	59.76	1,313,153	+0.97(+1.65%)
Oct 30, 2014	58.42	58.91	57.73	58.79	860,202	+0.06(+0.10%)
Oct 29, 2014	58.93	58.93	58.33	58.73	762,684	-0.31(-0.53%)
Oct 28, 2014	58.75	59.28	58.45	59.04	1,118,668	+0.40(+0.68%)
Oct 27, 2014	58.37	58.55	58.55	58.64	1,036,055	+0.09(+0.15%)
Oct 24, 2014	56.44	59.85	56.43	58.55	1,866,693	+2.21(+3.92%)
Oct 23, 2014	55.42	56.42	55.03	56.34	1,297,590	+1.15(+2.08%)
Oct 22, 2014	56.70	57.01	55.14	55.19	1,080,964	-1.42(-2.51%)
Oct 21, 2014	55.38	56.74	54.98	56.61	989,247	+1.44(+2.61%)
Oct 20, 2014	53.91	55.23	53.33	55.17	599,304	+0.93(+1.71%)
Oct 17, 2014	54.57	54.90	54.00	54.24	866,418	+0.49(+0.91%)
Oct 16, 2014	52.29	54.08	52.10	53.75	987,894	+0.61(+1.15%)
Oct 15, 2014	53.17	53.66	52.33	53.14	1,226,387	-0.49(-0.91%)
Oct 14, 2014	54.14	54.68	53.53	53.63	1,168,616	-0.05(-0.09%)
Oct 13, 2014	53.86	54.54	53.04	53.68	1,028,466	-0.19(-0.35%)
Oct 10, 2014	55.13	55.71	53.87	53.87	1,032,463	-1.38(-2.50%)
Oct 09, 2014	55.91	56.25	55.15	55.25	572,906	-0.88(-1.57%)
Oct 08, 2014	55.11	56.30	54.83	56.13	649,742	+1.12(+2.05%)
Oct 07, 2014	55.56	55.97	55.00	55.01	642,637	-0.82(-1.48%)
Oct 06, 2014	56.31	56.45	55.43	55.83	539,147	-0.19(-0.34%)
Oct 03, 2014	55.96	56.40	55.52	56.02	726,766	+0.50(+0.90%)
Oct 02, 2014	54.49	56.06	54.32	55.52	1,483,976	+1.21(+2.23%)
Oct 01, 2014	55.01	55.11	54.05	54.31	885,866	-0.81(-1.47%)
Sep 30, 2014	55.27	55.60	55.06	55.12	804,095	-0.09(-0.16%)
Sep 29, 2014	55.03	55.57	54.89	55.21	948,448	-0.28(-0.50%)
Sep 26, 2014	55.34	55.69	55.16	55.49	667,108	+0.21(+0.37%)
Sep 25, 2014	55.90	56.15	55.17	55.28	1,176,476	-0.93(-1.65%)
Sep 24, 2014	55.45	56.40	55.37	56.21	877,839	+0.88(+1.59%)
Sep 23, 2014	55.35	55.71	55.22	55.33	751,750	-0.21(-0.38%)
Sep 22, 2014	55.79	56.25	55.33	55.54	1,160,327	-0.30(-0.54%)
Sep 19, 2014	55.76	55.94	54.80	55.84	4,414,725	+0.06(+0.10%)
Sep 18, 2014	55.95	56.17	55.46	55.78	1,294,870	+0.14(+0.26%)
Sep 17, 2014	55.68	56.24	55.45	55.64	1,134,546	-0.11(-0.20%)
Sep 16, 2014	55.44	55.94	55.11	55.75	981,858	+0.17(+0.31%)
Sep 15, 2014	56.23	56.74	55.50	55.58	1,159,676	-0.57(-1.02%)
Sep 12, 2014	56.13	56.75	56.07	56.15	764,660	-0.38(-0.67%)
Sep 11, 2014	56.33	56.72	56.19	56.53	1,285,513	+0.07(+0.12%)
Sep 10, 2014	56.07	56.59	55.95	56.46	1,854,587	+0.52(+0.93%)
Sep 09, 2014	56.90	56.98	55.91	55.94	1,648,878	-0.91(-1.59%)
Sep 08, 2014	57.09	57.43	56.69	56.84	1,687,238	-0.38(-0.67%)
Sep 05, 2014	56.91	57.28	56.84	57.23	697,812	+0.18(+0.32%)
Sep 04, 2014	56.79	57.40	56.59	57.05	849,274	+0.32(+0.56%)
Sep 03, 2014	57.29	57.43	56.62	56.73	1,185,160	-0.46(-0.80%)

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