Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	45.44	46.10	45.19	45.81	3,776,848	+0.49(+1.08%)
Feb 27, 2013	43.96	45.72	43.94	45.32	2,522,003	+0.54(+1.21%)
Feb 26, 2013	45.08	45.38	44.58	44.78	2,013,292	-0.10(-0.22%)
Feb 25, 2013	45.84	46.06	44.87	44.88	1,781,805	-0.92(-2.01%)
Feb 22, 2013	45.72	46.10	45.51	45.80	1,774,636	+0.50(+1.10%)
Feb 21, 2013	45.64	45.82	44.99	45.30	1,770,337	-0.32(-0.70%)
Feb 20, 2013	46.18	46.58	45.48	45.62	2,836,654	-0.60(-1.30%)
Feb 19, 2013	46.14	46.42	45.91	46.22	2,413,163	+0.08(+0.17%)
Feb 15, 2013	45.85	46.70	45.84	46.14	3,076,199	+0.47(+1.03%)
Feb 14, 2013	45.56	45.81	45.38	45.67	1,775,999	+0.09(+0.20%)
Feb 13, 2013	45.59	45.86	45.48	45.58	2,454,228	+0.05(+0.11%)
Feb 12, 2013	45.72	45.91	45.27	45.53	2,058,576	-0.13(-0.28%)
Feb 11, 2013	45.33	45.82	45.06	45.66	2,530,148	+0.27(+0.59%)
Feb 08, 2013	45.09	45.55	44.99	45.39	2,283,318	+0.41(+0.91%)
Feb 07, 2013	44.87	45.14	44.61	44.98	2,438,509	+0.05(+0.11%)
Feb 06, 2013	44.89	45.59	44.79	44.93	3,382,622	+0.32(+0.72%)
Feb 04, 2013	44.10	44.83	44.01	44.61	4,660,731	+0.27(+0.61%)
Feb 01, 2013	43.60	44.56	43.04	44.34	3,447,509	+0.93(+2.14%)
Jan 31, 2013	43.23	43.62	42.90	43.41	2,937,228	+0.24(+0.56%)
Jan 30, 2013	43.00	43.48	42.51	43.17	2,131,847	+0.37(+0.86%)
Jan 29, 2013	42.88	43.24	42.34	42.80	3,688,932	-0.08(-0.19%)
Jan 28, 2013	42.83	43.27	42.62	42.88	2,433,349	-0.08(-0.19%)
Jan 25, 2013	40.98	43.37	40.63	42.96	8,780,835	+2.97(+7.43%)
Jan 24, 2013	39.56	40.33	39.53	39.99	4,242,326	+0.12(+0.30%)
Jan 23, 2013	39.75	40.04	39.64	39.87	1,921,859	+0.17(+0.43%)
Jan 22, 2013	39.39	39.70	39.07	39.70	1,827,795	+0.15(+0.38%)
Jan 18, 2013	39.47	39.75	39.30	39.55	1,888,257	+0.14(+0.36%)
Jan 17, 2013	39.29	39.85	39.25	39.41	2,693,108	+0.16(+0.41%)
Jan 16, 2013	39.30	39.38	38.76	39.25	2,130,446	-0.11(-0.28%)
Jan 15, 2013	38.16	39.36	38.02	39.36	2,743,479	+0.98(+2.55%)
Jan 14, 2013	38.02	38.63	37.57	38.38	4,501,735	+0.38(+1.00%)
Jan 11, 2013	38.70	38.80	37.55	38.00	8,108,324	-0.87(-2.24%)
Jan 10, 2013	39.82	39.90	38.80	38.87	4,247,012	-0.69(-1.74%)
Jan 09, 2013	39.95	40.06	39.48	39.56	4,099,266	-0.33(-0.83%)
Jan 08, 2013	39.94	40.00	39.45	39.89	2,926,727	-0.17(-0.42%)
Jan 07, 2013	39.88	40.10	39.59	40.06	2,949,976	+0.02(+0.05%)
Jan 04, 2013	39.94	40.08	39.44	40.04	3,864,034	+0.01(+0.02%)
Jan 03, 2013	39.81	40.17	39.60	40.03	2,608,322	+0.18(+0.45%)
Jan 02, 2013	39.57	39.87	38.82	39.85	3,197,890	+1.03(+2.65%)
Dec 31, 2012	38.01	39.02	37.87	38.82	2,717,708	+0.82(+2.16%)
Dec 28, 2012	37.88	38.49	37.53	38.00	1,907,379	-0.12(-0.31%)
Dec 27, 2012	37.76	38.25	37.53	38.12	2,284,151	+0.32(+0.85%)
Dec 26, 2012	37.96	38.39	37.66	37.80	1,761,413	-0.22(-0.58%)
Dec 24, 2012	37.77	38.17	37.49	38.02	1,027,434	-0.02(-0.05%)
Dec 21, 2012	37.60	38.09	36.46	38.04	8,679,562	+0.15(+0.40%)
Dec 20, 2012	38.42	38.76	37.47	37.89	4,651,929	-0.41(-1.07%)
Dec 19, 2012	37.50	38.53	37.27	38.30	7,314,060	+1.37(+3.71%)
Dec 18, 2012	36.25	37.27	36.25	36.93	3,051,315	+0.69(+1.91%)
Dec 17, 2012	36.05	36.54	35.88	36.24	3,234,021	+0.34(+0.95%)
Dec 14, 2012	35.93	36.76	35.81	35.90	3,304,458	+0.02(+0.06%)
Dec 13, 2012	36.78	37.11	35.66	35.88	4,061,918	-0.92(-2.50%)
Dec 12, 2012	37.13	37.36	36.60	36.80	3,261,452	-0.14(-0.38%)
Dec 11, 2012	37.15	37.62	36.26	36.94	4,638,185	-0.05(-0.14%)
Dec 10, 2012	36.26	37.25	35.98	36.99	3,041,559	+0.71(+1.96%)
Dec 07, 2012	36.78	36.78	35.84	36.28	5,595,578	-0.28(-0.77%)
Dec 06, 2012	35.96	36.98	35.76	36.56	8,161,400	+1.09(+3.07%)
Dec 05, 2012	35.71	35.96	35.21	35.47	4,810,969	-0.13(-0.37%)

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