VRSN

Historical Stock Prices

$50.66
*  
0.08
 negative 
0.16%
Get VRSN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 50.26 50.945 50.23 50.66 944,607
04/16/2014 50 50.9 49.56 50.58 1,632,211
04/15/2014 49.18 49.87 48.53 49.73 1,644,666
04/14/2014 49.43 49.99 48.9 49.18 1,211,393
04/11/2014 50.08 50.43 48.96 49.03 2,414,180
04/10/2014 51.25 51.492 50.18 50.18 1,697,510
04/09/2014 50.9 51.48 50.83 51.25 1,448,116
04/08/2014 50.54 51.09 50.3 50.68 2,808,224
04/07/2014 50.74 51.31 50.22 50.46 1,846,596
04/04/2014 51.97 52.24 50.565 50.73 1,985,554
04/03/2014 52.99 53.16 51.57 51.59 1,646,641
04/02/2014 54.36 54.36 52.7 52.83 1,748,361
04/01/2014 54.08 54.47 53.84 53.95 2,517,561
03/31/2014 53.6 54.215 53.565 53.91 1,316,336
03/28/2014 53.36 53.99 53.11 53.49 1,449,434
03/27/2014 53.31 53.54 52.78 53.32 1,380,387
03/26/2014 52.65 53.58 52.49 53.26 1,592,111
03/25/2014 52.36 52.9 52.115 52.49 1,141,543
03/24/2014 52.81 52.9 51.92 52.22 882,766
03/21/2014 52.9 52.96 52.42 52.78 2,482,383
03/20/2014 52.7 52.83 52.18 52.41 1,387,638
03/19/2014 52.5 53.2199 52.32 52.7 1,796,895
03/18/2014 51.68 52.73 51.6 52.41 2,252,789
03/17/2014 51.86 52 48.5501 51.68 10,677,690
03/14/2014 54.38 55.2 54.38 54.85 1,283,620
03/13/2014 54.82 54.97 54.1 54.35 1,230,287
03/12/2014 54.56 54.9 54.38 54.6 783,080
03/11/2014 55.2 55.57 54.53 54.71 1,474,220
03/10/2014 55.83 55.93 55 55.15 897,062
03/07/2014 56.17 56.408 55.655 55.88 777,315
03/06/2014 56.19 56.55 56.05 56.17 811,693
03/05/2014 56.08 56.66 55.78 56.22 2,245,758
03/04/2014 55.79 56.23 55.65 56.22 1,202,056
03/03/2014 54.71 55.285 54.655 55.19 1,131,627
02/28/2014 55.07 55.63 54.7 55.11 1,505,395
02/27/2014 54.76 55.5 54.53 55.23 1,430,084
02/26/2014 55.24 55.48 54.75 55.03 845,610
02/25/2014 54.87 55.25 54.77 55.04 1,932,950
02/24/2014 53.9 55.61 53.9 54.72 1,089,779
02/21/2014 55.82 55.99 54.98 54.99 2,410,610
02/20/2014 55.3 55.75 54.84 55.7 1,374,394
02/19/2014 55.31 55.92 55.14 55.24 1,697,753
02/18/2014 54.45 55.52 54.32 55.51 2,045,560
02/14/2014 54.42 54.79 53.95 54.52 1,721,328
02/13/2014 51.41 54.57 51.41 54.42 1,190,240
02/12/2014 54.08 54.23 53.83 54.08 2,310,061
02/11/2014 53.65 54.07 53.34 53.96 1,940,070
02/10/2014 52.68 53.87 52.68 53.87 2,460,349
02/07/2014 53.01 53.14 50.49 52.68 6,534,264
02/06/2014 55.42 56.49 55.38 55.42 6,765,877
02/05/2014 56.37 56.8 55.49 55.52 4,026,937
02/04/2014 56.34 56.99 55.43 56.1 6,082,471
02/03/2014 58.4 58.73 56.21 56.28 2,719,849
01/31/2014 58.83 59.405 58.47 58.75 2,604,624
01/30/2014 59.45 59.84 59.36 59.44 1,031,070
01/29/2014 59.17 59.65 58.67 59.01 1,032,067
01/28/2014 59.34 60.09 59.32 59.6 1,736,407
01/27/2014 60.4 60.64 59.3 59.38 1,816,418
01/24/2014 61.94 61.95 60.37 60.37 1,110,397
01/23/2014 61.86 62.48 61.75 62.47 829,214
01/22/2014 61.97 62.21 61.54 62.21 718,443
01/21/2014 62.6 62.61 61.59 61.96 724,159
01/17/2014 61.5 61.96 61.01 61.89 1,265,777
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?