Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	57.72	57.00	57.00	57.00	533,600	-0.44(-0.77%)
Dec 30, 2014	57.54	58.03	57.36	57.44	598,706	-0.42(-0.73%)
Dec 29, 2014	58.49	58.52	57.84	57.86	541,121	-0.72(-1.23%)
Dec 26, 2014	58.32	58.90	58.32	58.58	346,768	+0.30(+0.51%)
Dec 24, 2014	58.51	58.28	58.28	58.28	199,900	-0.18(-0.31%)
Dec 23, 2014	58.58	58.95	58.39	58.46	469,394	-0.03(-0.05%)
Dec 22, 2014	58.50	58.97	58.22	58.49	864,655	+0.20(+0.34%)
Dec 19, 2014	57.50	58.56	57.50	58.29	2,513,162	+0.99(+1.73%)
Dec 18, 2014	57.00	57.37	56.66	57.30	1,550,442	+1.04(+1.85%)
Dec 17, 2014	55.57	56.44	55.42	56.26	925,890	+0.72(+1.30%)
Dec 16, 2014	56.33	56.92	55.53	55.54	1,039,387	-0.95(-1.68%)
Dec 15, 2014	57.32	57.68	56.31	56.49	1,115,508	-0.49(-0.86%)
Dec 12, 2014	57.13	57.65	56.68	56.98	816,490	-0.51(-0.89%)
Dec 11, 2014	56.96	57.93	56.81	57.49	1,185,636	+0.84(+1.48%)
Dec 10, 2014	57.08	57.64	56.37	56.65	999,164	-0.73(-1.27%)
Dec 09, 2014	56.86	57.47	56.66	57.38	1,323,707	-0.12(-0.21%)
Dec 08, 2014	58.73	59.23	57.40	57.50	1,144,397	-1.32(-2.24%)
Dec 05, 2014	59.14	59.54	58.63	58.82	708,769	-0.22(-0.37%)
Dec 04, 2014	58.59	59.30	58.32	59.04	749,874	+0.39(+0.66%)
Dec 03, 2014	58.46	59.31	58.30	58.65	1,036,274	-0.08(-0.14%)
Dec 02, 2014	58.60	59.00	58.24	58.73	1,202,919	+0.02(+0.03%)
Dec 01, 2014	59.67	60.03	58.70	58.71	898,649	-1.39(-2.31%)
Nov 28, 2014	60.00	60.40	59.98	60.10	566,415	+0.03(+0.05%)
Nov 26, 2014	60.00	60.07	60.07	60.07	857,900	+0.20(+0.33%)
Nov 25, 2014	60.23	60.29	59.56	59.87	1,254,262	-0.37(-0.61%)
Nov 24, 2014	60.19	60.41	59.92	60.24	800,794	+0.34(+0.57%)
Nov 21, 2014	60.35	60.35	59.81	59.90	980,830	+0.17(+0.28%)
Nov 20, 2014	59.24	59.98	59.06	59.73	933,952	+0.35(+0.60%)
Nov 19, 2014	59.99	59.99	59.20	59.38	1,107,643	-1.23(-2.02%)
Nov 18, 2014	60.57	61.25	60.47	60.60	1,162,409	-0.05(-0.09%)
Nov 17, 2014	60.68	61.23	60.40	60.66	969,464	-0.02(-0.03%)
Nov 14, 2014	59.95	60.81	59.93	60.67	697,585	+0.48(+0.81%)
Nov 13, 2014	60.30	60.54	59.77	60.19	508,378	-0.17(-0.28%)
Nov 12, 2014	59.59	60.39	59.50	60.36	578,489	+0.43(+0.72%)
Nov 11, 2014	60.53	60.59	59.85	59.93	723,582	-0.54(-0.89%)
Nov 10, 2014	59.71	60.72	59.51	60.47	1,330,476	+0.67(+1.12%)
Nov 07, 2014	59.77	60.03	59.26	59.80	798,353	-0.01(-0.02%)
Nov 06, 2014	59.36	60.25	59.14	59.81	1,395,752	+0.57(+0.96%)
Nov 05, 2014	59.09	59.35	58.61	59.24	732,254	+0.45(+0.77%)
Nov 04, 2014	58.85	59.28	58.19	58.79	1,308,591	-0.77(-1.29%)
Nov 03, 2014	59.67	60.18	59.49	59.56	675,726	-0.20(-0.33%)
Oct 31, 2014	59.46	59.83	59.20	59.76	1,313,153	+0.97(+1.65%)
Oct 30, 2014	58.42	58.91	57.73	58.79	860,202	+0.06(+0.10%)
Oct 29, 2014	58.93	58.93	58.33	58.73	762,684	-0.31(-0.53%)
Oct 28, 2014	58.75	59.28	58.45	59.04	1,118,668	+0.40(+0.68%)
Oct 27, 2014	58.37	58.55	58.55	58.64	1,036,055	+0.09(+0.15%)
Oct 24, 2014	56.44	59.85	56.43	58.55	1,866,693	+2.21(+3.92%)
Oct 23, 2014	55.42	56.42	55.03	56.34	1,297,590	+1.15(+2.08%)
Oct 22, 2014	56.70	57.01	55.14	55.19	1,080,964	-1.42(-2.51%)
Oct 21, 2014	55.38	56.74	54.98	56.61	989,247	+1.44(+2.61%)
Oct 20, 2014	53.91	55.23	53.33	55.17	599,304	+0.93(+1.71%)
Oct 17, 2014	54.57	54.90	54.00	54.24	866,418	+0.49(+0.91%)
Oct 16, 2014	52.29	54.08	52.10	53.75	987,894	+0.61(+1.15%)
Oct 15, 2014	53.17	53.66	52.33	53.14	1,226,387	-0.49(-0.91%)
Oct 14, 2014	54.14	54.68	53.53	53.63	1,168,616	-0.05(-0.09%)
Oct 13, 2014	53.86	54.54	53.04	53.68	1,028,466	-0.19(-0.35%)
Oct 10, 2014	55.13	55.71	53.87	53.87	1,032,463	-1.38(-2.50%)
Oct 09, 2014	55.91	56.25	55.15	55.25	572,906	-0.88(-1.57%)
Oct 08, 2014	55.11	56.30	54.83	56.13	649,742	+1.12(+2.05%)
Oct 07, 2014	55.56	55.97	55.00	55.01	642,637	-0.82(-1.48%)
Oct 06, 2014	56.31	56.45	55.43	55.83	539,147	-0.19(-0.34%)
Oct 03, 2014	55.96	56.40	55.52	56.02	726,766	+0.50(+0.90%)
Oct 02, 2014	54.49	56.06	54.32	55.52	1,483,976	+1.21(+2.23%)

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