The highest closing price for VeriSign (VRSN) in 2000 was $212.19, on February 29, 2000. It was down 63.5% for the year. The latest price is $251.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $66.05 | $67.62 | $60.39 | $62.22 | 5,529,200 |
December 28 2000 | $69.24 | $71.29 | $65.84 | $66.78 | 3,355,900 |
December 27 2000 | $66.94 | $68.77 | $62.38 | $68.20 | 5,112,600 |
December 26 2000 | $68.30 | $69.09 | $60.54 | $66.89 | 3,933,700 |
December 22 2000 | $59.55 | $68.67 | $59.28 | $67.46 | 5,689,200 |
December 21 2000 | $57.55 | $62.38 | $54.83 | $57.14 | 7,320,600 |
December 20 2000 | $64.16 | $66.52 | $57.24 | $57.71 | 10,040,500 |
December 19 2000 | $71.92 | $78.52 | $65.00 | $66.89 | 6,816,700 |
December 18 2000 | $81.04 | $81.46 | $70.55 | $72.49 | 4,019,600 |
December 15 2000 | $77.05 | $81.67 | $72.65 | $78.47 | 5,950,800 |
December 14 2000 | $87.07 | $88.90 | $79.68 | $80.04 | 4,470,800 |
December 13 2000 | $97.03 | $98.02 | $84.18 | $85.55 | 4,789,200 |
December 12 2000 | $93.25 | $99.23 | $92.73 | $93.99 | 3,395,600 |
December 11 2000 | $95.61 | $99.80 | $93.04 | $97.29 | 5,216,900 |
December 08 2000 | $91.21 | $100.90 | $91.00 | $93.92 | 6,885,400 |
December 07 2000 | $84.76 | $89.84 | $81.88 | $85.86 | 3,705,000 |
December 06 2000 | $87.07 | $92.15 | $83.03 | $86.91 | 6,707,800 |
December 05 2000 | $77.32 | $91.73 | $74.64 | $85.02 | 8,800,400 |
December 04 2000 | $70.97 | $75.38 | $66.24 | $72.97 | 5,187,700 |
December 01 2000 | $74.96 | $78.78 | $70.03 | $71.18 | 7,145,300 |
November 30 2000 | $63.74 | $76.11 | $63.64 | $72.70 | 8,452,000 |
November 29 2000 | $69.77 | $70.76 | $63.37 | $67.72 | 6,846,500 |
November 28 2000 | $72.14 | $75.17 | $67.41 | $68.85 | 5,659,900 |
November 27 2000 | $83.71 | $84.71 | $71.71 | $73.12 | 7,160,100 |
November 24 2000 | $76.58 | $79.36 | $72.34 | $78.21 | 4,276,100 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.
