The closing price for VeriSign (VRSN) in April 1999 was $24.05, on April 30, 1999. It was down 29.4% for the month. The latest price is $286.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 1999 | $24.26 | $24.99 | $22.79 | $24.05 | 4,832,800 |
April 29 1999 | $22.74 | $25.20 | $21.96 | $23.00 | 9,972,000 |
April 28 1999 | $25.58 | $25.72 | $20.89 | $21.59 | 9,526,400 |
April 27 1999 | $29.90 | $29.90 | $25.72 | $25.94 | 5,057,600 |
April 26 1999 | $27.60 | $29.64 | $25.93 | $29.56 | 3,094,400 |
April 23 1999 | $25.83 | $28.20 | $25.51 | $27.41 | 6,141,200 |
April 22 1999 | $31.37 | $32.94 | $28.52 | $30.67 | 4,735,200 |
April 21 1999 | $24.98 | $30.53 | $24.15 | $30.45 | 4,982,400 |
April 20 1999 | $22.32 | $25.09 | $21.16 | $23.53 | 7,182,800 |
April 19 1999 | $30.50 | $30.58 | $22.43 | $23.00 | 6,646,800 |
April 16 1999 | $33.25 | $33.25 | $29.96 | $30.19 | 2,982,800 |
April 15 1999 | $33.07 | $33.67 | $28.86 | $32.74 | 5,246,800 |
April 14 1999 | $36.80 | $36.91 | $32.43 | $33.82 | 2,954,800 |
April 13 1999 | $38.48 | $39.37 | $34.97 | $36.07 | 3,058,000 |
April 12 1999 | $31.52 | $37.01 | $31.26 | $36.91 | 5,108,800 |
April 09 1999 | $30.14 | $32.41 | $29.33 | $31.94 | 1,706,800 |
April 08 1999 | $31.81 | $31.84 | $28.94 | $30.65 | 3,907,200 |
April 07 1999 | $34.40 | $34.50 | $30.53 | $31.50 | 3,010,800 |
April 06 1999 | $32.78 | $34.90 | $32.54 | $33.69 | 2,869,200 |
April 05 1999 | $32.15 | $33.04 | $31.37 | $32.52 | 2,346,800 |
April 01 1999 | $34.07 | $34.07 | $31.22 | $31.32 | 3,770,000 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.