Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.47	34.55	33.89	34.17	4,464,142	-0.24(-0.70%)
Apr 28, 2011	34.38	34.55	34.03	34.41	2,519,865	+0.05(+0.13%)
Apr 27, 2011	34.24	34.42	33.93	34.37	1,313,239	+0.15(+0.43%)
Apr 26, 2011	34.44	34.61	34.05	34.22	2,895,836	-0.11(-0.32%)
Apr 25, 2011	34.49	34.59	34.28	34.33	1,354,248	-0.14(-0.40%)
Apr 21, 2011	34.59	34.64	34.24	34.47	1,294,995	+0.00(+0.00%)
Apr 20, 2011	34.19	34.63	34.17	34.47	2,487,787	+0.76(+2.25%)
Apr 19, 2011	33.78	33.92	33.54	33.71	1,290,888	-0.09(-0.27%)
Apr 18, 2011	33.57	33.83	33.20	33.80	1,550,945	-0.15(-0.44%)
Apr 15, 2011	34.20	34.20	33.64	33.95	2,248,512	-0.17(-0.49%)
Apr 14, 2011	34.28	34.43	33.95	34.12	1,586,384	-0.42(-1.23%)
Apr 13, 2011	34.37	34.65	34.14	34.54	2,665,850	+0.49(+1.44%)
Apr 12, 2011	33.43	34.26	33.42	34.05	2,911,455	+0.70(+2.11%)
Apr 11, 2011	33.68	33.82	33.18	33.35	1,961,849	-0.31(-0.93%)
Apr 08, 2011	34.17	34.27	33.28	33.66	2,585,089	-0.45(-1.33%)
Apr 07, 2011	34.05	34.40	33.73	34.12	1,696,240	-0.05(-0.14%)
Apr 06, 2011	34.34	34.36	33.65	34.16	2,003,510	-0.01(-0.03%)
Apr 05, 2011	33.94	34.29	33.78	34.17	2,688,148	+0.17(+0.49%)
Apr 04, 2011	33.70	34.05	33.69	34.01	1,920,726	+0.30(+0.88%)

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