The closing price for VeriSign (VRSN) between 1993 and 2010 was $29.65, on December 31, 2010. It was up 593.7% in that time. The latest price is $308.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $29.00 | $31.35 | $28.96 | $29.65 | 78,271,653 |
November 2010 | $28.82 | $29.76 | $28.15 | $28.62 | 57,006,603 |
October 2010 | $26.61 | $29.61 | $26.19 | $28.98 | 59,314,830 |
September 2010 | $24.54 | $26.83 | $24.44 | $26.47 | 58,766,129 |
August 2010 | $23.51 | $25.23 | $23.19 | $24.26 | 110,732,394 |
July 2010 | $22.13 | $24.29 | $21.46 | $23.48 | 89,669,381 |
June 2010 | $23.14 | $24.85 | $22.08 | $22.14 | 111,247,601 |
May 2010 | $22.77 | $24.38 | $20.51 | $23.28 | 124,535,674 |
April 2010 | $21.74 | $23.35 | $21.71 | $22.75 | 60,025,938 |
March 2010 | $20.83 | $22.67 | $20.73 | $21.70 | 82,917,200 |
February 2010 | $19.10 | $21.00 | $17.69 | $20.78 | 87,144,176 |
January 2010 | $20.48 | $20.97 | $18.93 | $19.11 | 65,835,675 |
December 2009 | $18.81 | $20.62 | $18.07 | $20.22 | 66,172,263 |
November 2009 | $19.14 | $20.12 | $17.75 | $18.72 | 92,789,282 |
October 2009 | $19.66 | $20.84 | $18.75 | $19.02 | 68,870,305 |
September 2009 | $17.57 | $19.97 | $17.11 | $19.76 | 80,088,960 |
August 2009 | $17.11 | $18.26 | $15.24 | $17.67 | 129,359,895 |
July 2009 | $15.43 | $17.38 | $14.67 | $17.05 | 91,665,723 |
June 2009 | $19.61 | $20.46 | $14.63 | $15.45 | 151,573,594 |
May 2009 | $17.35 | $20.75 | $17.06 | $19.52 | 83,409,690 |
April 2009 | $15.68 | $17.52 | $15.35 | $17.16 | 74,676,273 |
March 2009 | $15.58 | $18.06 | $15.40 | $15.74 | 111,037,562 |
February 2009 | $15.29 | $17.43 | $15.26 | $16.12 | 83,621,981 |
January 2009 | $16.00 | $17.51 | $14.09 | $16.10 | 85,758,102 |
December 2008 | $17.47 | $19.21 | $15.10 | $15.91 | 64,882,531 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.