The closing price for VeriSign (VRSN) in 2000 was $63.00, on December 29, 2000. It was down 63.5% for the year. The latest price is $210.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $66.87 | $68.46 | $61.14 | $63.00 | 5,529,200 |
December 28 2000 | $70.11 | $72.18 | $66.66 | $67.61 | 3,355,900 |
December 27 2000 | $67.77 | $69.63 | $63.16 | $69.05 | 5,112,600 |
December 26 2000 | $69.15 | $69.95 | $61.30 | $67.72 | 3,933,700 |
December 22 2000 | $60.29 | $69.52 | $60.02 | $68.30 | 5,689,200 |
December 21 2000 | $58.27 | $63.16 | $55.51 | $57.85 | 7,320,600 |
December 20 2000 | $64.96 | $67.35 | $57.95 | $58.43 | 10,040,500 |
December 19 2000 | $72.81 | $79.50 | $65.81 | $67.72 | 6,816,700 |
December 18 2000 | $82.05 | $82.47 | $71.43 | $73.40 | 4,019,600 |
December 15 2000 | $78.02 | $82.69 | $73.56 | $79.45 | 5,950,800 |
December 14 2000 | $88.15 | $90.01 | $80.67 | $81.04 | 4,470,800 |
December 13 2000 | $98.24 | $99.24 | $85.23 | $86.61 | 4,789,200 |
December 12 2000 | $94.42 | $100.47 | $93.88 | $95.16 | 3,395,600 |
December 11 2000 | $96.80 | $101.05 | $94.20 | $98.50 | 5,216,900 |
December 08 2000 | $92.35 | $102.16 | $92.13 | $95.09 | 6,885,400 |
December 07 2000 | $85.82 | $90.97 | $82.90 | $86.93 | 3,705,000 |
December 06 2000 | $88.15 | $93.30 | $84.07 | $87.99 | 6,707,800 |
December 05 2000 | $78.28 | $92.88 | $75.57 | $86.08 | 8,800,400 |
December 04 2000 | $71.86 | $76.32 | $67.07 | $73.88 | 5,187,700 |
December 01 2000 | $75.89 | $79.77 | $70.90 | $72.07 | 7,145,300 |
November 30 2000 | $64.54 | $77.06 | $64.43 | $73.61 | 8,452,000 |
November 29 2000 | $70.64 | $71.65 | $64.16 | $68.57 | 6,846,500 |
November 28 2000 | $73.04 | $76.11 | $68.25 | $69.71 | 5,659,900 |
November 27 2000 | $84.76 | $85.76 | $72.60 | $74.04 | 7,160,100 |
November 24 2000 | $77.54 | $80.35 | $73.24 | $79.18 | 4,276,100 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.
