Historical Prices for Verisign, Inc (VRSN)

Symbol:

Historical Data for VeriSign Inc. (VRSN)

After Hours: $ 27.95

-0.72 (-2.51%)

Volume: 894

7:09 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	27.61	28.94	27.45	28.67	5,947,619	0.77	2.76%
9/4/08	30.84	30.95	27.90	27.90	8,149,491	-3.15	-10.14%
9/3/08	31.42	31.48	30.84	31.05	2,556,794	-0.34	-1.08%
9/2/08	32.54	32.89	31.02	31.39	3,446,070	-0.58	-1.81%
8/29/08	32.49	32.62	31.72	31.97	2,601,766	-0.65	-1.99%
8/28/08	31.90	32.86	31.61	32.62	2,402,012	0.81	2.55%
8/27/08	31.27	32.19	31.06	31.81	2,680,836	0.67	2.15%
8/26/08	31.35	31.52	31.00	31.14	3,632,211	-0.31	-0.99%
8/25/08	31.89	31.90	31.31	31.45	1,829,853	-0.71	-2.21%
8/22/08	32.07	32.40	31.90	32.16	1,413,362	0.34	1.07%
8/21/08	31.45	32.03	31.10	31.82	1,836,965	0.15	0.47%
8/20/08	31.70	31.91	31.21	31.67	2,282,064	-0.01	-0.03%
8/19/08	31.65	32.21	31.27	31.68	2,340,237	0.12	0.38%
8/18/08	32.55	32.75	31.23	31.56	2,968,557	-0.89	-2.74%
8/15/08	32.48	32.73	32.06	32.45	1,587,842	–	–
8/14/08	31.80	32.87	31.51	32.45	2,221,540	0.42	1.31%
8/13/08	32.27	32.32	31.48	32.03	3,025,468	-0.20	-0.62%
8/12/08	32.00	33.33	31.66	32.23	4,394,888	0.22	0.69%
8/11/08	30.85	32.39	30.77	32.01	5,950,554	1.06	3.42%
8/8/08	29.43	31.12	29.20	30.95	11,265,747	1.38	4.67%
8/7/08	29.76	31.02	28.52	29.57	20,666,455	-4.31	-12.72%
8/6/08	33.28	34.00	32.81	33.88	3,724,584	0.37	1.10%
8/5/08	32.56	33.56	32.21	33.51	3,903,339	1.23	3.81%
8/4/08	32.00	32.32	31.35	32.28	3,509,736	0.26	0.81%
8/1/08	32.11	32.39	31.83	32.02	5,699,933	-0.52	-1.60%
7/31/08	33.17	33.44	32.43	32.54	4,945,825	-0.87	-2.60%
7/30/08	34.09	34.44	33.07	33.41	4,283,540	-0.68	-1.99%
7/29/08	33.19	34.22	33.05	34.09	3,632,827	1.09	3.30%
7/28/08	32.83	33.80	32.70	33.00	3,605,061	-0.13	-0.39%
7/25/08	33.19	33.38	32.72	33.13	3,279,718	0.08	0.24%
7/24/08	33.84	34.00	32.94	33.05	3,381,939	-0.83	-2.45%
7/23/08	34.45	35.22	33.72	33.88	4,303,872	-0.66	-1.91%
7/22/08	33.61	34.65	33.37	34.54	6,144,381	0.95	2.83%
7/21/08	34.04	34.38	33.32	33.59	5,435,376	-0.57	-1.67%
7/18/08	35.32	36.00	33.81	34.16	7,641,821	-1.41	-3.96%
7/17/08	35.12	35.64	34.47	35.57	3,338,967	0.59	1.69%
7/16/08	34.03	35.09	34.02	34.98	3,850,466	0.83	2.43%
7/15/08	34.38	34.60	33.23	34.15	6,095,216	-0.40	-1.16%
7/14/08	35.15	35.91	34.50	34.55	4,191,064	-0.85	-2.40%
7/11/08	35.15	36.22	35.13	35.40	8,527,485	-0.17	-0.48%
7/10/08	33.61	35.73	33.3412	35.57	10,198,102	1.79	5.30%
7/9/08	33.59	34.01	33.08	33.78	13,003,665	0.93	2.83%
7/8/08	33.25	33.75	32.59	32.85	11,104,092	-0.40	-1.20%
7/7/08	35.45	35.52	33.14	33.25	21,315,021	-3.49	-9.50%
7/3/08	37.52	37.57	36.40	36.74	2,898,037	-0.48	-1.29%
7/2/08	38.81	38.81	37.2188	37.22	2,776,520	-1.36	-3.53%
7/1/08	37.58	38.64	37.30	38.58	2,821,932	0.78	2.06%
6/30/08	38.06	38.36	37.52	37.80	3,103,673	-0.44	-1.15%
6/27/08	38.32	38.78	37.66	38.24	2,677,547	0.11	0.29%
6/26/08	38.93	38.93	38.12	38.13	3,386,613	-1.13	-2.88%
6/25/08	38.19	39.69	38.1801	39.26	2,495,842	0.90	2.35%
6/24/08	38.86	39.07	37.96	38.36	2,746,488	-0.71	-1.82%
6/23/08	39.99	40.17	38.93	39.07	4,276,690	-0.81	-2.03%
6/20/08	39.95	40.58	39.66	39.88	4,258,851	-0.91	-2.23%
6/19/08	39.23	41.03	39.23	40.79	3,342,072	1.56	3.98%
6/18/08	39.64	39.93	38.99	39.23	2,691,813	-0.52	-1.31%
6/17/08	40.00	41.00	39.73	39.75	3,027,728	-0.01	-0.03%
6/16/08	39.44	39.98	39.30	39.76	2,108,598	-0.06	-0.15%
6/13/08	39.23	39.89	38.9801	39.82	2,628,015	0.93	2.39%
6/12/08	39.52	39.88	38.431	38.89	4,548,772	-0.28	-0.71%
6/11/08	39.51	39.9228	39.15	39.17	2,459,963	-0.54	-1.36%
6/10/08	39.32	39.83	39.00	39.71	2,373,251	0.20	0.51%
6/9/08	40.13	40.13	39.20	39.51	3,666,309	-0.40	-1.00%