Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.66	36.01	35.62	35.72	882,183	+0.05(+0.14%)
Dec 29, 2011	35.75	35.84	35.57	35.67	855,971	+0.01(+0.03%)
Dec 28, 2011	36.23	36.23	35.61	35.66	892,629	-0.58(-1.60%)
Dec 27, 2011	35.87	36.35	35.71	36.24	1,205,313	+0.39(+1.09%)
Dec 23, 2011	36.03	36.08	35.69	35.85	1,409,145	+0.17(+0.48%)
Dec 21, 2011	35.68	36.17	35.32	35.68	2,550,741	+0.11(+0.31%)
Dec 20, 2011	35.27	35.67	35.17	35.57	2,651,610	+0.77(+2.21%)
Dec 19, 2011	34.85	35.17	34.60	34.80	2,312,413	+0.08(+0.23%)
Dec 16, 2011	34.36	34.99	34.19	34.72	4,489,398	+0.62(+1.82%)
Dec 15, 2011	33.58	34.19	33.20	34.10	3,856,310	+0.86(+2.59%)
Dec 14, 2011	33.31	33.40	32.56	33.24	1,376,675	-0.13(-0.39%)
Dec 13, 2011	33.95	34.24	33.26	33.37	1,279,915	-0.33(-0.98%)
Dec 12, 2011	33.74	33.84	33.24	33.70	1,203,473	-0.24(-0.71%)
Dec 09, 2011	33.46	34.20	33.21	33.94	1,363,537	+0.68(+2.04%)
Dec 08, 2011	33.37	33.63	33.20	33.26	1,442,366	-0.10(-0.30%)
Dec 07, 2011	33.58	33.67	33.09	33.36	968,393	-0.20(-0.60%)
Dec 06, 2011	33.84	33.99	33.40	33.56	982,181	-0.14(-0.42%)
Dec 05, 2011	34.16	34.33	33.62	33.70	1,547,545	+0.28(+0.84%)
Dec 02, 2011	34.00	34.22	33.35	33.42	1,235,373	-0.45(-1.33%)
Dec 01, 2011	33.50	34.00	33.46	33.87	1,895,618	+0.29(+0.86%)
Nov 30, 2011	33.10	33.75	32.73	33.58	2,295,431	+1.22(+3.77%)
Nov 29, 2011	32.47	32.66	32.02	32.36	1,170,883	+0.07(+0.22%)
Nov 28, 2011	32.38	32.54	32.06	32.29	1,131,371	+0.81(+2.57%)
Nov 25, 2011	31.35	31.82	31.35	31.48	487,870	-0.02(-0.06%)
Nov 23, 2011	31.65	31.98	31.22	31.50	1,141,885	-0.44(-1.38%)
Nov 22, 2011	31.78	32.28	31.48	31.94	1,155,012	+0.09(+0.28%)
Nov 21, 2011	31.78	32.02	31.40	31.85	1,511,023	-0.46(-1.42%)
Nov 18, 2011	32.31	32.36	31.71	32.31	1,301,728	+0.07(+0.22%)
Nov 17, 2011	33.15	33.27	31.94	32.24	1,765,512	-0.96(-2.89%)
Nov 16, 2011	33.18	33.49	32.92	33.20	1,574,229	-0.34(-1.01%)
Nov 15, 2011	33.14	33.66	33.04	33.54	1,374,028	+0.43(+1.30%)
Nov 14, 2011	33.20	33.57	32.97	33.11	943,800	-0.12(-0.36%)
Nov 11, 2011	32.84	33.40	32.76	33.23	979,362	+0.77(+2.37%)
Nov 10, 2011	32.49	32.73	31.94	32.46	1,311,504	+0.36(+1.12%)
Nov 09, 2011	33.11	33.33	32.02	32.10	2,755,430	-1.68(-4.97%)
Nov 08, 2011	33.73	34.00	33.43	33.78	2,191,570	+0.44(+1.32%)
Nov 07, 2011	32.99	33.37	32.52	33.34	1,502,594	+0.35(+1.06%)
Nov 04, 2011	32.71	33.05	32.26	32.99	1,034,591	-0.03(-0.09%)
Nov 03, 2011	32.07	33.16	31.88	33.02	2,005,209	+0.94(+2.93%)
Nov 02, 2011	31.92	32.46	31.63	32.08	1,792,894	+0.46(+1.45%)
Nov 01, 2011	31.32	32.12	31.23	31.62	2,111,756	-0.47(-1.46%)
Oct 31, 2011	32.68	32.98	32.09	32.09	2,395,009	-0.76(-2.31%)
Oct 28, 2011	32.58	34.92	32.27	32.85	5,848,664	+0.47(+1.45%)
Oct 27, 2011	31.30	32.40	30.79	32.38	2,356,442	+1.94(+6.37%)
Oct 26, 2011	31.12	31.22	29.96	30.44	1,762,764	-0.32(-1.04%)
Oct 25, 2011	30.82	31.16	30.45	30.76	1,016,197	-0.15(-0.49%)
Oct 24, 2011	31.01	31.36	30.85	30.91	1,627,478	+0.03(+0.10%)
Oct 21, 2011	30.39	31.00	30.25	30.88	1,307,073	+0.84(+2.80%)
Oct 20, 2011	30.00	30.13	29.44	30.04	995,600	+0.10(+0.33%)
Oct 19, 2011	30.35	30.58	29.80	29.94	848,841	-0.49(-1.61%)
Oct 18, 2011	30.10	30.55	29.37	30.43	1,755,618	+0.32(+1.06%)
Oct 17, 2011	30.31	30.45	29.95	30.11	1,151,488	-0.37(-1.21%)
Oct 14, 2011	30.56	30.78	29.88	30.48	1,710,778	+0.44(+1.46%)
Oct 13, 2011	30.46	30.61	29.74	30.04	2,844,586	-0.47(-1.54%)
Oct 12, 2011	31.14	31.32	30.47	30.51	1,822,755	-0.15(-0.49%)
Oct 11, 2011	30.70	31.16	30.21	30.66	1,587,885	-0.05(-0.16%)
Oct 10, 2011	30.21	30.73	30.11	30.71	1,146,459	+1.02(+3.44%)
Oct 07, 2011	29.90	30.34	29.54	29.69	2,328,489	-0.12(-0.40%)
Oct 06, 2011	29.71	29.92	29.39	29.81	2,417,281	+0.24(+0.81%)
Oct 05, 2011	28.32	29.72	27.86	29.57	2,565,189	+1.35(+4.78%)
Oct 04, 2011	27.15	28.25	27.00	28.22	3,146,508	+0.70(+2.54%)

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