Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	64.60	64.90	63.97	64.02	1,097,133	-0.81(-1.24%)
Feb 26, 2015	64.55	64.95	64.20	64.83	872,204	+0.42(+0.66%)
Feb 25, 2015	63.99	64.46	63.99	64.40	984,712	+0.34(+0.53%)
Feb 24, 2015	63.30	64.20	63.19	64.06	1,144,825	+0.45(+0.71%)
Feb 23, 2015	63.40	63.70	63.32	63.61	1,104,843	-0.26(-0.41%)
Feb 20, 2015	63.23	63.88	63.02	63.87	1,045,402	+0.35(+0.55%)
Feb 19, 2015	62.49	63.61	62.36	63.52	1,381,748	+0.92(+1.47%)
Feb 18, 2015	62.39	62.88	62.02	62.60	1,135,182	+0.44(+0.71%)
Feb 17, 2015	62.18	62.52	62.00	62.16	1,079,939	+0.01(+0.02%)
Feb 13, 2015	61.70	62.15	62.15	62.15	1,108,300	+0.43(+0.70%)
Feb 12, 2015	61.58	62.19	61.35	61.72	1,227,145	+0.74(+1.21%)
Feb 11, 2015	60.98	61.13	60.63	60.98	834,286	+0.10(+0.16%)
Feb 10, 2015	61.10	61.10	60.31	60.88	1,400,909	+0.29(+0.48%)
Feb 09, 2015	59.87	61.04	59.28	60.59	1,623,233	+0.62(+1.03%)
Feb 06, 2015	58.44	61.38	57.18	59.97	3,676,015	+3.02(+5.30%)
Feb 05, 2015	57.00	57.45	56.68	56.95	1,600,068	+0.07(+0.12%)
Feb 04, 2015	57.31	58.16	56.67	56.88	1,686,232	-0.46(-0.80%)
Feb 03, 2015	55.63	57.73	55.34	57.34	1,830,980	+2.13(+3.86%)
Feb 02, 2015	54.47	55.30	53.48	55.21	1,015,987	+0.73(+1.34%)
Jan 30, 2015	54.45	55.21	54.19	54.48	1,317,478	-0.21(-0.38%)
Jan 29, 2015	54.27	54.82	53.78	54.69	815,364	+0.39(+0.72%)
Jan 28, 2015	55.35	55.59	54.27	54.30	1,048,705	-0.55(-1.00%)
Jan 27, 2015	55.06	55.61	54.54	54.85	1,148,744	-0.96(-1.72%)
Jan 26, 2015	55.68	56.58	54.13	55.81	2,157,954	-1.00(-1.76%)
Jan 23, 2015	56.04	57.91	56.03	56.81	944,215	+0.61(+1.09%)
Jan 22, 2015	55.24	56.42	54.95	56.20	1,516,683	-0.17(-0.30%)
Jan 21, 2015	55.89	56.64	55.68	56.37	853,970	+0.21(+0.37%)
Jan 20, 2015	56.76	56.97	55.62	56.16	861,193	-0.50(-0.88%)
Jan 16, 2015	55.67	56.77	55.58	56.66	802,555	+1.09(+1.96%)
Jan 15, 2015	56.55	56.77	55.55	55.57	470,254	-0.70(-1.24%)
Jan 14, 2015	56.10	56.72	55.79	56.27	527,239	-0.55(-0.96%)
Jan 13, 2015	57.29	57.88	56.32	56.81	631,840	+0.04(+0.07%)
Jan 12, 2015	57.34	57.64	56.48	56.77	767,216	-0.57(-0.99%)
Jan 09, 2015	57.06	57.92	56.85	57.34	1,096,982	+0.46(+0.81%)
Jan 08, 2015	55.89	56.96	55.63	56.88	1,283,914	+1.24(+2.23%)
Jan 07, 2015	55.42	55.93	55.18	55.64	552,415	+0.46(+0.83%)
Jan 06, 2015	56.17	56.39	54.76	55.18	1,289,320	-1.06(-1.88%)
Jan 05, 2015	56.67	56.98	55.90	56.24	875,258	-0.95(-1.66%)
Jan 02, 2015	57.23	57.40	56.56	57.19	685,341	+0.19(+0.33%)
Dec 31, 2014	57.72	57.00	57.00	57.00	533,600	-0.44(-0.77%)
Dec 30, 2014	57.54	58.03	57.36	57.44	598,706	-0.42(-0.73%)
Dec 29, 2014	58.49	58.52	57.84	57.86	541,121	-0.72(-1.23%)
Dec 26, 2014	58.32	58.90	58.32	58.58	346,768	+0.30(+0.51%)
Dec 24, 2014	58.51	58.28	58.28	58.28	199,900	-0.18(-0.31%)
Dec 23, 2014	58.58	58.95	58.39	58.46	469,394	-0.03(-0.05%)
Dec 22, 2014	58.50	58.97	58.22	58.49	864,655	+0.20(+0.34%)
Dec 19, 2014	57.50	58.56	57.50	58.29	2,513,162	+0.99(+1.73%)
Dec 18, 2014	57.00	57.37	56.66	57.30	1,550,442	+1.04(+1.85%)
Dec 17, 2014	55.57	56.44	55.42	56.26	925,890	+0.72(+1.30%)
Dec 16, 2014	56.33	56.92	55.53	55.54	1,039,387	-0.95(-1.68%)
Dec 15, 2014	57.32	57.68	56.31	56.49	1,115,508	-0.49(-0.86%)
Dec 12, 2014	57.13	57.65	56.68	56.98	816,490	-0.51(-0.89%)
Dec 11, 2014	56.96	57.93	56.81	57.49	1,185,636	+0.84(+1.48%)
Dec 10, 2014	57.08	57.64	56.37	56.65	999,164	-0.73(-1.27%)
Dec 09, 2014	56.86	57.47	56.66	57.38	1,323,707	-0.12(-0.21%)
Dec 08, 2014	58.73	59.23	57.40	57.50	1,144,397	-1.32(-2.24%)
Dec 05, 2014	59.14	59.54	58.63	58.82	708,769	-0.22(-0.37%)
Dec 04, 2014	58.59	59.30	58.32	59.04	749,874	+0.39(+0.66%)
Dec 03, 2014	58.46	59.31	58.30	58.65	1,036,274	-0.08(-0.14%)
Dec 02, 2014	58.60	59.00	58.24	58.73	1,202,919	+0.02(+0.03%)

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