The highest closing price for VeriSign (VRSN) in 2000 was $214.25, on February 29, 2000. It was down 63.5% for the year. The latest price is $269.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $66.69 | $68.28 | $60.97 | $62.83 | 5,529,200 |
December 28 2000 | $69.92 | $71.98 | $66.48 | $67.43 | 3,355,900 |
December 27 2000 | $67.59 | $69.44 | $62.98 | $68.86 | 5,112,600 |
December 26 2000 | $68.96 | $69.76 | $61.13 | $67.54 | 3,933,700 |
December 22 2000 | $60.13 | $69.34 | $59.86 | $68.12 | 5,689,200 |
December 21 2000 | $58.11 | $62.98 | $55.36 | $57.69 | 7,320,600 |
December 20 2000 | $64.78 | $67.17 | $57.80 | $58.27 | 10,040,500 |
December 19 2000 | $72.62 | $79.29 | $65.63 | $67.54 | 6,816,700 |
December 18 2000 | $81.83 | $82.25 | $71.24 | $73.20 | 4,019,600 |
December 15 2000 | $77.80 | $82.46 | $73.36 | $79.23 | 5,950,800 |
December 14 2000 | $87.91 | $89.77 | $80.45 | $80.82 | 4,470,800 |
December 13 2000 | $97.97 | $98.97 | $85.00 | $86.38 | 4,789,200 |
December 12 2000 | $94.16 | $100.19 | $93.63 | $94.90 | 3,395,600 |
December 11 2000 | $96.54 | $100.77 | $93.95 | $98.23 | 5,216,900 |
December 08 2000 | $92.09 | $101.89 | $91.88 | $94.83 | 6,885,400 |
December 07 2000 | $85.58 | $90.72 | $82.67 | $86.70 | 3,705,000 |
December 06 2000 | $87.91 | $93.05 | $83.84 | $87.75 | 6,707,800 |
December 05 2000 | $78.07 | $92.62 | $75.37 | $85.85 | 8,800,400 |
December 04 2000 | $71.66 | $76.11 | $66.89 | $73.68 | 5,187,700 |
December 01 2000 | $75.69 | $79.55 | $70.71 | $71.88 | 7,145,300 |
November 30 2000 | $64.36 | $76.85 | $64.25 | $73.41 | 8,452,000 |
November 29 2000 | $70.45 | $71.45 | $63.99 | $68.38 | 6,846,500 |
November 28 2000 | $72.84 | $75.90 | $68.06 | $69.52 | 5,659,900 |
November 27 2000 | $84.53 | $85.53 | $72.41 | $73.83 | 7,160,100 |
November 24 2000 | $77.33 | $80.13 | $73.04 | $78.97 | 4,276,100 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.
