Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.47	24.52	24.03	24.31	3,088,026	-0.02(-0.08%)
Jul 28, 2005	24.11	24.42	23.98	24.33	5,577,948	+0.20(+0.84%)
Jul 27, 2005	23.49	24.21	23.33	24.13	7,872,873	+0.11(+0.46%)
Jul 26, 2005	23.97	24.15	23.91	24.02	6,384,804	+0.18(+0.78%)
Jul 25, 2005	23.01	23.93	22.78	23.83	9,094,017	+1.01(+4.41%)
Jul 22, 2005	22.94	22.98	22.56	22.82	10,213,808	+0.21(+0.94%)
Jul 21, 2005	23.37	23.41	21.67	22.61	38,615,084	-4.19(-15.62%)
Jul 20, 2005	26.54	26.91	25.79	26.80	7,609,287	+0.19(+0.73%)
Jul 19, 2005	26.08	26.69	25.98	26.60	6,149,797	+0.72(+2.78%)
Jul 18, 2005	26.43	26.46	25.66	25.88	6,996,204	-0.62(-2.34%)
Jul 15, 2005	27.34	27.35	26.39	26.50	4,834,053	-0.85(-3.11%)
Jul 14, 2005	27.97	28.05	27.11	27.35	4,680,454	-0.33(-1.20%)
Jul 13, 2005	28.15	28.41	27.10	27.68	4,352,465	-0.58(-2.06%)
Jul 12, 2005	28.20	28.49	28.08	28.27	2,891,765	-0.05(-0.16%)
Jul 11, 2005	27.72	28.64	27.70	28.31	3,015,338	+0.57(+2.07%)
Jul 08, 2005	27.72	27.93	26.99	27.74	3,901,568	+0.23(+0.84%)
Jul 07, 2005	26.75	27.57	26.70	27.51	3,977,131	+0.25(+0.92%)
Jul 06, 2005	26.34	27.67	26.34	27.26	5,302,688	+0.94(+3.58%)
Jul 05, 2005	26.20	26.82	26.09	26.32	4,203,433	-0.05(-0.18%)

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