Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.58	33.77	33.44	33.46	2,708,878	-0.11(-0.33%)
Jun 29, 2011	32.90	34.20	32.79	33.57	4,537,524	+0.83(+2.52%)
Jun 28, 2011	32.78	32.96	32.66	32.74	2,396,698	-0.01(-0.02%)
Jun 27, 2011	32.69	32.94	32.62	32.75	2,045,077	+0.01(+0.03%)
Jun 24, 2011	33.02	33.43	32.73	32.74	2,249,589	-0.33(-1.00%)
Jun 23, 2011	32.73	33.09	32.43	33.07	2,209,513	-0.06(-0.20%)
Jun 22, 2011	33.02	33.63	33.02	33.13	2,403,989	-0.14(-0.41%)
Jun 21, 2011	32.78	33.65	32.58	33.27	7,482,650	+0.67(+2.06%)
Jun 20, 2011	32.69	32.92	32.47	32.60	1,640,246	-0.12(-0.35%)
Jun 17, 2011	33.10	33.13	32.53	32.72	2,508,017	-0.05(-0.17%)
Jun 16, 2011	32.97	33.21	32.52	32.77	1,917,853	-0.21(-0.64%)
Jun 15, 2011	33.18	33.43	32.93	32.98	2,958,378	-0.48(-1.43%)
Jun 14, 2011	33.47	33.74	33.35	33.46	1,768,466	+0.19(+0.57%)
Jun 13, 2011	33.63	33.70	32.97	33.27	2,556,361	-0.43(-1.28%)
Jun 10, 2011	33.98	34.16	33.62	33.70	1,872,290	-0.32(-0.94%)
Jun 09, 2011	34.15	34.27	33.79	34.02	1,537,589	-0.10(-0.29%)
Jun 08, 2011	34.26	34.34	33.98	34.12	2,253,248	-0.09(-0.26%)
Jun 07, 2011	34.23	34.46	33.89	34.21	2,015,662	-0.08(-0.23%)
Jun 06, 2011	34.92	34.95	34.21	34.29	2,302,932	-0.62(-1.78%)
Jun 03, 2011	34.64	35.14	34.55	34.91	3,560,279	-1.36(-3.75%)
May 24, 2011	36.76	36.81	36.17	36.27	2,560,083	-0.41(-1.12%)
May 23, 2011	36.78	36.96	36.41	36.68	2,504,665	-0.59(-1.58%)
May 20, 2011	37.24	37.49	37.09	37.27	2,983,913	+0.01(+0.03%)
May 19, 2011	37.30	37.73	37.12	37.26	3,185,175	-0.03(-0.08%)
May 18, 2011	36.01	37.37	35.76	37.29	6,250,817	+1.49(+4.16%)
May 17, 2011	35.58	35.91	35.26	35.80	2,779,374	+0.10(+0.28%)
May 16, 2011	36.35	36.50	35.55	35.70	2,197,999	-0.83(-2.27%)
May 13, 2011	36.72	36.84	36.37	36.53	2,456,765	-0.15(-0.41%)
May 12, 2011	37.13	37.49	36.24	36.68	4,314,738	+1.12(+3.15%)
May 11, 2011	35.63	35.99	35.30	35.56	2,332,805	-0.22(-0.61%)
May 10, 2011	35.63	35.89	35.42	35.78	2,686,756	+0.18(+0.51%)
May 09, 2011	35.40	35.91	35.34	35.60	3,102,502	+0.03(+0.08%)
May 06, 2011	34.92	35.67	34.64	35.57	5,188,630	+0.93(+2.68%)
May 05, 2011	33.35	34.80	33.35	34.64	4,365,552	+1.18(+3.53%)
May 04, 2011	33.82	34.01	33.43	33.46	3,424,946	-0.32(-0.96%)
May 03, 2011	34.33	34.49	33.39	33.78	7,149,949	-0.54(-1.56%)
May 02, 2011	34.24	34.64	34.15	34.32	3,898,068	+0.15(+0.43%)
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