VRSN: Historical Prices for VeriSign, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.34	21.76	21.28	21.56	6,581,100	21.56
19-Nov-09	22.75	22.75	21.81	21.88	7,136,200	21.88
18-Nov-09	22.77	22.96	22.50	22.66	3,097,700	22.66
17-Nov-09	22.86	22.96	22.74	22.86	2,740,300	22.86
16-Nov-09	22.66	23.17	22.64	23.00	2,391,700	23.00
13-Nov-09	22.74	22.81	22.37	22.74	4,266,600	22.74
12-Nov-09	22.95	23.11	22.69	22.75	2,557,900	22.75
11-Nov-09	22.82	23.28	22.75	22.91	3,011,300	22.91
10-Nov-09	23.00	23.20	22.58	22.66	5,425,200	22.66
9-Nov-09	22.45	23.06	22.32	23.02	7,939,800	23.02
6-Nov-09	22.10	23.31	21.50	23.24	10,483,700	23.24
5-Nov-09	23.50	24.12	23.44	24.00	3,567,000	24.00
4-Nov-09	22.97	23.48	22.74	23.18	2,777,000	23.18
3-Nov-09	23.10	23.10	22.76	22.96	3,305,900	22.96
2-Nov-09	22.95	23.47	22.84	23.14	3,150,400	23.14
30-Oct-09	23.22	23.30	22.60	22.81	3,006,700	22.81
29-Oct-09	22.80	23.34	22.71	23.28	3,861,000	23.28
28-Oct-09	23.41	23.52	22.48	22.52	3,417,400	22.52
27-Oct-09	23.55	24.03	23.23	23.48	2,203,500	23.48
26-Oct-09	23.91	24.08	23.35	23.62	2,806,900	23.62
23-Oct-09	24.36	24.57	23.66	23.79	3,372,700	23.79
22-Oct-09	24.17	24.45	23.96	24.39	1,958,500	24.39
21-Oct-09	24.17	24.99	24.10	24.14	4,053,300	24.14
20-Oct-09	24.23	24.30	23.74	24.18	3,717,300	24.18
19-Oct-09	23.45	24.40	23.38	24.37	4,275,100	24.37
16-Oct-09	23.34	23.42	22.85	23.30	3,938,300	23.30
15-Oct-09	23.41	23.61	23.30	23.42	2,585,900	23.42
14-Oct-09	23.63	23.77	23.44	23.63	2,234,200	23.63
13-Oct-09	23.12	23.65	23.12	23.47	1,783,200	23.47
12-Oct-09	23.79	23.79	23.19	23.47	2,919,700	23.47
9-Oct-09	23.59	23.78	23.36	23.70	2,122,400	23.70
8-Oct-09	23.72	24.09	23.54	23.70	3,341,200	23.70
7-Oct-09	23.49	23.90	23.13	23.86	2,795,500	23.86
6-Oct-09	23.11	23.94	22.86	23.60	4,610,400	23.60
5-Oct-09	23.01	23.35	22.77	22.99	2,850,300	22.99
2-Oct-09	22.91	23.16	22.55	23.00	2,991,600	23.00
1-Oct-09	23.57	23.73	22.77	22.95	4,008,200	22.95
30-Sep-09	23.01	23.81	22.58	23.69	6,193,900	23.69
29-Sep-09	23.32	23.45	22.81	22.96	3,101,100	22.96
28-Sep-09	22.96	23.41	22.73	23.17	1,513,300	23.17
25-Sep-09	22.68	23.02	22.64	22.80	1,489,000	22.80
24-Sep-09	23.57	23.62	22.54	22.92	3,166,400	22.92
23-Sep-09	23.30	23.95	23.15	23.46	2,691,500	23.46
22-Sep-09	23.25	23.44	23.07	23.29	1,979,400	23.29
21-Sep-09	23.23	23.30	22.95	23.22	2,150,800	23.22
18-Sep-09	23.63	23.63	23.24	23.26	3,077,800	23.26
17-Sep-09	23.30	23.78	22.95	23.55	5,140,200	23.55
16-Sep-09	22.70	23.50	22.65	23.36	4,813,600	23.36
15-Sep-09	22.43	22.68	22.19	22.64	5,192,100	22.64
14-Sep-09	22.57	22.63	22.16	22.45	3,760,900	22.45
11-Sep-09	22.16	22.68	21.98	22.66	4,748,700	22.66
10-Sep-09	21.21	22.07	21.05	21.98	5,176,000	21.98
9-Sep-09	21.40	21.60	21.13	21.25	4,590,400	21.25
8-Sep-09	21.00	21.27	21.00	21.25	4,605,400	21.25
4-Sep-09	20.75	20.95	20.68	20.95	4,249,800	20.95
3-Sep-09	20.65	20.86	20.51	20.70	3,084,400	20.70
2-Sep-09	20.74	20.87	20.55	20.62	3,593,400	20.62
1-Sep-09	21.07	21.46	20.76	20.82	5,725,500	20.82
31-Aug-09	21.72	21.85	21.04	21.19	4,505,100	21.19
28-Aug-09	21.25	21.89	21.23	21.46	7,470,700	21.46
27-Aug-09	21.10	21.28	20.71	21.10	3,686,000	21.10
26-Aug-09	21.00	21.05	20.41	21.00	4,642,200	21.00
25-Aug-09	20.87	21.02	20.49	20.56	4,532,700	20.56
24-Aug-09	21.09	21.10	20.64	20.74	4,181,800	20.74
21-Aug-09	20.86	21.15	20.68	20.94	5,866,700	20.94
20-Aug-09	20.59	20.82	20.41	20.58	3,990,700	20.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions