Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.11	15.24	14.66	14.78	3,780,246	-0.45(-2.95%)
Feb 26, 2004	15.23	15.28	15.00	15.23	2,760,168	+0.13(+0.89%)
Feb 25, 2004	14.78	15.28	14.73	15.10	2,221,159	+0.28(+1.90%)
Feb 24, 2004	14.87	15.18	14.65	14.82	2,175,466	-0.09(-0.63%)
Feb 23, 2004	15.54	15.62	14.78	14.91	3,053,520	-0.59(-3.83%)
Feb 20, 2004	15.37	15.57	15.31	15.51	2,918,562	+0.22(+1.44%)
Feb 19, 2004	15.43	15.78	15.19	15.28	3,388,678	+0.08(+0.56%)
Feb 18, 2004	15.35	15.51	15.11	15.20	1,576,751	-0.23(-1.49%)
Feb 17, 2004	15.43	15.60	15.06	15.43	3,207,321	+0.26(+1.74%)
Feb 13, 2004	15.58	15.85	15.05	15.17	1,663,661	-0.40(-2.56%)
Feb 12, 2004	16.06	16.13	15.51	15.56	2,357,531	-0.45(-2.81%)
Feb 11, 2004	15.68	16.02	15.50	16.02	2,197,017	+0.35(+2.22%)
Feb 10, 2004	15.60	15.81	15.28	15.67	1,796,853	+0.04(+0.27%)
Feb 09, 2004	15.50	15.93	15.42	15.62	2,890,180	+0.18(+1.15%)
Feb 06, 2004	15.20	15.50	14.85	15.45	3,668,251	+0.34(+2.25%)
Feb 05, 2004	14.88	15.27	14.55	15.11	4,148,967	+0.39(+2.65%)
Feb 04, 2004	14.86	15.08	14.61	14.72	2,352,585	-0.27(-1.81%)
Feb 03, 2004	15.07	15.28	14.90	14.99	2,228,814	+0.03(+0.23%)
Feb 02, 2004	14.82	15.56	14.74	14.95	5,167,396	+0.11(+0.74%)
Jan 30, 2004	14.30	15.23	14.27	14.84	9,690,737	-0.24(-1.58%)
Jan 29, 2004	15.88	15.98	14.76	15.08	7,016,890	-0.73(-4.62%)
Jan 28, 2004	16.04	16.40	15.67	15.81	5,482,652	-0.11(-0.69%)
Jan 27, 2004	16.73	16.87	15.88	15.92	3,776,948	-0.65(-3.90%)
Jan 26, 2004	16.18	16.66	15.90	16.57	4,570,447	+0.32(+1.99%)
Jan 23, 2004	16.30	16.41	16.10	16.24	2,700,344	-0.06(-0.36%)
Jan 22, 2004	16.86	17.01	16.22	16.30	3,706,761	-0.59(-3.52%)
Jan 21, 2004	17.47	17.63	16.78	16.90	5,396,801	-0.87(-4.92%)
Jan 20, 2004	17.18	17.91	16.87	17.77	6,959,774	+1.03(+6.14%)
Jan 16, 2004	16.73	16.88	16.26	16.75	3,834,417	+0.30(+1.81%)
Jan 15, 2004	16.58	16.94	16.29	16.45	5,263,961	-0.27(-1.63%)
Jan 14, 2004	16.85	16.89	16.20	16.72	6,622,056	+0.00(+0.00%)
Jan 13, 2004	17.11	17.13	16.06	16.72	12,844,684	+0.82(+5.13%)
Jan 12, 2004	15.37	15.90	15.19	15.90	4,617,395	+0.64(+4.17%)
Jan 09, 2004	15.37	15.98	15.19	15.27	3,721,082	-0.34(-2.18%)
Jan 08, 2004	15.19	15.67	14.81	15.61	4,379,103	+0.67(+4.49%)
Jan 07, 2004	15.10	15.20	14.67	14.94	3,135,085	-0.26(-1.73%)
Jan 06, 2004	14.52	15.28	14.38	15.20	4,297,115	+0.68(+4.68%)
Jan 05, 2004	14.16	14.58	13.94	14.52	3,139,606	+0.65(+4.65%)
Jan 02, 2004	13.92	14.23	13.87	13.88	1,674,378	+0.03(+0.24%)
Dec 31, 2003	13.93	13.98	13.71	13.84	1,596,417	-0.08(-0.55%)
Dec 30, 2003	14.10	14.13	13.82	13.92	1,082,655	-0.19(-1.32%)
Dec 29, 2003	13.64	14.15	13.59	14.10	1,779,321	+0.43(+3.17%)
Dec 26, 2003	13.82	13.88	13.61	13.67	473,803	-0.15(-1.11%)
Dec 24, 2003	13.64	13.94	13.45	13.82	1,456,042	+0.15(+1.12%)
Dec 23, 2003	13.20	13.80	13.20	13.67	2,011,804	+0.31(+2.29%)
Dec 22, 2003	13.50	13.63	13.23	13.37	1,577,898	-0.14(-1.01%)
Dec 19, 2003	13.43	13.59	13.16	13.50	3,340,874	+0.04(+0.32%)
Dec 18, 2003	13.06	13.48	13.03	13.46	2,634,318	+0.45(+3.46%)
Dec 17, 2003	13.21	13.22	12.69	13.01	1,772,997	-0.19(-1.42%)
Dec 16, 2003	13.09	13.34	12.86	13.20	1,629,413	+0.03(+0.19%)
Dec 15, 2003	13.79	13.80	13.13	13.17	2,277,169	-0.29(-2.15%)
Dec 12, 2003	13.55	13.78	13.29	13.46	2,412,791	+0.01(+0.06%)
Dec 11, 2003	12.96	13.56	12.92	13.45	2,780,541	+0.48(+3.73%)
Dec 10, 2003	12.97	13.22	12.71	12.97	2,814,998	-0.18(-1.36%)
Dec 09, 2003	13.57	13.67	12.99	13.14	2,016,449	-0.25(-1.84%)
Dec 08, 2003	13.34	13.61	13.00	13.39	2,049,888	-0.08(-0.57%)
Dec 05, 2003	13.77	13.76	13.21	13.47	1,506,346	-0.31(-2.22%)
Dec 04, 2003	13.81	13.96	13.37	13.77	2,533,138	-0.04(-0.31%)
Dec 03, 2003	14.18	14.41	13.76	13.82	2,727,822	-0.19(-1.33%)
Dec 02, 2003	13.99	14.27	13.82	14.00	3,239,950	+0.05(+0.36%)

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