Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	33.71	33.77	33.44	33.46	1,723,071	-0.22(-0.66%)
Mar 30, 2011	33.90	34.04	33.66	33.68	2,332,354	+0.01(+0.03%)
Mar 29, 2011	33.26	33.82	33.12	33.67	1,278,742	+0.34(+1.03%)
Mar 28, 2011	33.47	33.70	33.32	33.33	1,280,276	-0.12(-0.36%)
Mar 25, 2011	33.30	33.66	33.10	33.45	1,559,106	+0.33(+1.00%)
Mar 24, 2011	32.86	33.21	32.65	33.12	1,169,700	+0.52(+1.59%)
Mar 23, 2011	32.42	32.78	32.23	32.60	1,879,394	+0.04(+0.11%)
Mar 22, 2011	32.77	32.95	32.52	32.56	1,192,637	-0.24(-0.73%)
Mar 21, 2011	32.98	33.09	32.47	32.80	1,637,117	+0.46(+1.42%)
Mar 18, 2011	32.67	32.87	32.19	32.34	2,605,850	-0.06(-0.20%)
Mar 17, 2011	32.78	32.91	32.33	32.41	1,639,806	+0.15(+0.46%)
Mar 16, 2011	32.72	33.03	31.99	32.26	2,269,831	-0.64(-1.94%)
Mar 15, 2011	32.13	33.19	32.11	32.90	3,291,215	-0.03(-0.08%)
Mar 14, 2011	33.00	33.31	32.91	32.92	4,002,978	-0.34(-1.03%)
Mar 11, 2011	32.83	33.38	32.78	33.27	1,617,061	+0.31(+0.95%)
Mar 10, 2011	33.02	33.16	32.67	32.95	2,279,634	-0.43(-1.27%)
Mar 09, 2011	33.25	33.57	33.11	33.38	1,404,356	-0.15(-0.44%)
Mar 08, 2011	32.94	33.66	32.79	33.52	2,016,841	+0.69(+2.11%)
Mar 07, 2011	33.52	33.52	32.49	32.83	3,269,556	-0.55(-1.65%)
Mar 04, 2011	33.15	33.48	33.11	33.38	1,704,944	+0.16(+0.49%)
Mar 03, 2011	33.17	33.50	33.15	33.22	1,672,675	+0.29(+0.87%)
Mar 02, 2011	32.33	33.14	32.29	32.93	2,616,958	+0.55(+1.68%)
Mar 01, 2011	32.79	33.02	32.27	32.39	2,366,833	-0.22(-0.68%)
Feb 28, 2011	33.25	33.28	32.39	32.61	2,343,812	-0.64(-1.92%)
Feb 25, 2011	33.13	33.41	33.03	33.25	1,625,543	+0.32(+0.98%)
Feb 24, 2011	32.43	33.06	32.34	32.92	2,999,745	+0.47(+1.45%)
Feb 23, 2011	32.43	32.63	31.60	32.45	4,562,325	+0.02(+0.06%)
Feb 22, 2011	33.64	33.69	32.39	32.43	3,111,185	-1.51(-4.45%)
Feb 18, 2011	34.11	34.17	33.87	33.95	1,227,510	-0.14(-0.42%)
Feb 17, 2011	34.15	34.26	33.92	34.09	897,590	-0.08(-0.24%)
Feb 16, 2011	34.08	34.27	33.82	34.17	1,331,337	+0.35(+1.04%)
Feb 15, 2011	33.69	34.12	33.69	33.82	1,261,295	+0.02(+0.05%)
Feb 14, 2011	34.05	34.72	33.67	33.80	6,023,829	-0.12(-0.35%)
Feb 11, 2011	33.44	33.94	32.91	33.92	2,067,372	+0.46(+1.38%)
Feb 10, 2011	33.13	33.52	33.01	33.46	2,370,748	+0.14(+0.42%)
Feb 09, 2011	32.73	33.34	32.73	33.32	2,557,540	+0.52(+1.58%)
Feb 08, 2011	32.83	33.24	32.63	32.80	3,328,062	-0.03(-0.08%)
Feb 07, 2011	32.57	32.96	32.37	32.83	3,207,052	+0.23(+0.71%)
Feb 04, 2011	31.88	32.92	31.42	32.60	3,839,060	+0.77(+2.41%)
Feb 03, 2011	31.45	31.87	31.35	31.83	2,397,228	+0.39(+1.23%)
Feb 02, 2011	31.44	31.75	31.41	31.45	2,558,699	-0.11(-0.35%)
Feb 01, 2011	31.11	31.76	31.11	31.56	5,997,040	+0.46(+1.49%)
Jan 31, 2011	31.18	31.32	30.77	31.09	2,458,778	-0.09(-0.30%)
Jan 28, 2011	30.17	31.66	30.14	31.19	6,242,189	+0.79(+2.58%)
Jan 27, 2011	30.35	30.69	30.09	30.40	2,009,142	-0.06(-0.18%)
Jan 26, 2011	30.05	30.62	30.02	30.46	2,446,325	+0.42(+1.38%)
Jan 25, 2011	29.95	30.08	29.62	30.04	2,482,425	-0.18(-0.61%)
Jan 24, 2011	29.71	30.24	29.54	30.23	1,763,508	+0.46(+1.55%)
Jan 21, 2011	30.24	30.51	29.73	29.76	1,780,116	-0.44(-1.47%)
Jan 20, 2011	29.92	30.34	29.87	30.21	2,733,471	+0.07(+0.25%)
Jan 19, 2011	30.68	30.76	30.09	30.13	2,256,505	-0.61(-1.98%)
Jan 18, 2011	30.62	30.98	30.57	30.74	2,018,288	+0.11(+0.36%)
Jan 14, 2011	30.13	30.69	30.01	30.63	2,510,856	+0.54(+1.78%)
Jan 13, 2011	29.98	30.21	29.98	30.10	1,533,028	+0.03(+0.09%)
Jan 12, 2011	30.40	30.42	29.96	30.07	2,530,249	-0.21(-0.70%)
Jan 11, 2011	30.68	30.68	30.18	30.28	3,638,052	-0.13(-0.43%)
Jan 10, 2011	30.36	30.60	29.86	30.41	4,073,606	-0.40(-1.29%)
Jan 07, 2011	31.28	31.31	30.53	30.81	1,829,898	-0.39(-1.24%)
Jan 06, 2011	30.90	31.35	30.80	31.20	1,778,821	+0.25(+0.81%)
Jan 05, 2011	30.58	30.98	30.47	30.95	2,318,137	+0.27(+0.87%)
Jan 04, 2011	31.05	31.09	30.46	30.68	2,473,627	-0.19(-0.63%)

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