Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	48.59	49.19	48.37	48.81	1,312,775	+0.05(+0.10%)
Jun 27, 2014	49.65	49.87	48.35	48.76	2,880,850	-1.97(-3.88%)
Jun 26, 2014	50.93	51.12	50.43	50.73	564,509	-0.19(-0.37%)
Jun 25, 2014	50.81	51.08	50.51	50.92	629,693	-0.17(-0.33%)
Jun 24, 2014	51.78	51.94	51.01	51.09	850,419	-0.15(-0.29%)
Jun 23, 2014	50.87	51.26	50.62	51.24	765,880	+0.46(+0.91%)
Jun 20, 2014	51.41	51.45	50.65	50.78	3,925,314	-0.70(-1.36%)
Jun 19, 2014	51.74	51.93	51.29	51.48	907,905	-0.13(-0.25%)
Jun 18, 2014	51.52	51.63	51.05	51.61	1,031,611	+0.23(+0.45%)
Jun 17, 2014	51.11	51.50	51.00	51.38	697,050	+0.28(+0.55%)
Jun 16, 2014	50.69	51.15	50.45	51.10	772,202	+0.29(+0.57%)
Jun 13, 2014	50.94	51.35	50.67	50.81	619,654	+0.12(+0.23%)
Jun 12, 2014	51.16	51.32	50.62	50.70	1,075,487	-0.62(-1.22%)
Jun 11, 2014	50.94	51.43	50.73	51.32	797,566	+0.21(+0.41%)
Jun 10, 2014	51.07	51.30	50.81	51.11	751,752	+0.06(+0.12%)
Jun 06, 2014	50.92	51.29	50.79	51.05	726,050	+0.37(+0.73%)
Jun 05, 2014	50.27	50.81	50.04	50.68	756,522	+0.56(+1.12%)
Jun 04, 2014	50.08	50.30	49.85	50.12	848,167	-0.21(-0.42%)
Jun 03, 2014	49.73	50.53	49.73	50.33	1,317,664	+0.36(+0.72%)
Jun 02, 2014	50.07	50.08	49.64	49.97	927,843	-0.11(-0.22%)
May 30, 2014	50.21	50.43	49.79	50.08	979,017	-0.26(-0.52%)
May 29, 2014	50.24	50.59	50.01	50.34	1,312,051	+0.33(+0.66%)
May 28, 2014	49.92	50.22	49.64	50.01	922,497	+0.09(+0.18%)
May 27, 2014	50.00	50.06	49.27	49.92	1,645,626	+0.00(+0.00%)
May 23, 2014	49.26	49.92	49.92	49.92	883,300	+0.42(+0.85%)
May 22, 2014	49.19	49.71	49.18	49.50	421,195	+0.31(+0.63%)
May 21, 2014	48.76	49.32	48.60	49.19	952,628	+0.61(+1.26%)
May 20, 2014	48.96	49.10	48.41	48.58	895,157	-0.31(-0.63%)
May 19, 2014	48.30	48.90	48.10	48.89	804,408	+0.63(+1.31%)
May 16, 2014	48.37	48.58	47.84	48.26	1,833,955	-0.17(-0.35%)
May 15, 2014	48.86	48.86	47.77	48.43	1,317,494	-0.43(-0.88%)
May 14, 2014	49.08	49.23	48.73	48.86	1,356,088	-0.27(-0.55%)
May 13, 2014	48.83	49.59	48.73	49.13	1,697,665	+0.26(+0.53%)
May 12, 2014	48.06	49.16	48.00	48.87	1,017,057	+0.94(+1.96%)
May 09, 2014	47.78	48.06	47.26	47.93	1,030,720	+0.23(+0.48%)
May 08, 2014	47.53	48.43	47.26	47.70	1,126,742	+0.15(+0.32%)
May 07, 2014	47.66	48.85	46.54	47.55	1,414,071	+0.03(+0.06%)
May 06, 2014	47.77	48.10	47.50	47.52	1,343,257	-0.51(-1.06%)
May 05, 2014	48.10	48.38	47.67	48.03	1,681,510	-0.39(-0.81%)
May 02, 2014	47.55	48.55	46.95	48.42	2,169,851	+0.82(+1.71%)
May 01, 2014	47.32	48.97	46.92	47.60	1,919,860	+0.42(+0.90%)
Apr 30, 2014	46.78	47.47	46.45	47.18	2,241,022	+0.14(+0.30%)
Apr 29, 2014	47.11	47.42	46.87	47.04	2,465,627	+0.03(+0.06%)
Apr 28, 2014	47.70	47.90	46.45	47.01	2,338,351	-0.14(-0.30%)
Apr 25, 2014	48.94	49.09	47.11	47.15	2,978,866	-2.10(-4.26%)
Apr 24, 2014	50.13	50.43	48.99	49.25	2,614,246	-0.78(-1.56%)
Apr 23, 2014	50.78	50.94	49.80	50.03	1,701,618	-0.81(-1.59%)
Apr 22, 2014	50.51	51.39	50.51	50.84	1,004,797	+0.26(+0.51%)
Apr 21, 2014	50.64	51.05	50.28	50.58	1,088,268	-0.08(-0.16%)
Apr 17, 2014	50.26	50.66	50.66	50.66	944,600	+0.08(+0.16%)
Apr 16, 2014	50.00	50.90	49.56	50.58	1,632,211	+0.85(+1.71%)
Apr 15, 2014	49.18	49.87	48.53	49.73	1,644,666	+0.55(+1.12%)
Apr 14, 2014	49.43	49.99	48.90	49.18	1,211,252	+0.15(+0.31%)
Apr 11, 2014	50.08	50.43	48.96	49.03	2,414,180	-1.15(-2.29%)
Apr 10, 2014	51.25	51.49	50.18	50.18	1,695,809	-1.07(-2.09%)
Apr 09, 2014	50.90	51.48	50.83	51.25	1,447,912	+0.57(+1.12%)
Apr 08, 2014	50.54	51.09	50.30	50.68	2,807,834	+0.22(+0.44%)
Apr 07, 2014	50.74	51.31	50.22	50.46	1,846,341	-0.27(-0.53%)
Apr 04, 2014	51.97	52.24	50.56	50.73	1,985,554	-0.86(-1.67%)
Apr 03, 2014	52.99	53.16	51.57	51.59	1,646,641	-1.24(-2.35%)
Apr 02, 2014	54.36	54.36	52.70	52.83	1,747,785	-1.12(-2.08%)

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