The closing price for VeriSign (VRSN) in 1999 was $162.13, on December 31, 1999. It was up 1,165% for the year. The latest price is $209.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $157.20 | $163.04 | $152.63 | $162.13 | 452,100 |
December 30 1999 | $168.13 | $176.62 | $153.38 | $154.92 | 1,322,200 |
December 29 1999 | $160.49 | $167.07 | $156.35 | $161.76 | 1,772,600 |
December 28 1999 | $145.84 | $180.02 | $143.51 | $151.41 | 3,251,900 |
December 27 1999 | $149.93 | $150.30 | $139.26 | $142.45 | 1,205,500 |
December 23 1999 | $151.57 | $156.19 | $145.20 | $147.96 | 1,728,000 |
December 22 1999 | $157.61 | $157.64 | $145.20 | $148.97 | 2,885,100 |
December 21 1999 | $135.86 | $161.34 | $135.81 | $157.46 | 4,126,900 |
December 20 1999 | $113.15 | $129.28 | $105.67 | $127.48 | 2,649,300 |
December 17 1999 | $110.81 | $114.64 | $105.93 | $111.19 | 2,548,800 |
December 16 1999 | $96.91 | $110.39 | $96.80 | $110.28 | 2,753,900 |
December 15 1999 | $93.83 | $97.17 | $93.41 | $95.42 | 2,121,800 |
December 14 1999 | $103.81 | $103.81 | $96.80 | $98.08 | 2,254,600 |
December 13 1999 | $106.25 | $106.30 | $100.94 | $101.37 | 1,588,200 |
December 10 1999 | $110.50 | $110.50 | $99.99 | $105.72 | 1,741,200 |
December 09 1999 | $111.03 | $112.09 | $98.08 | $106.89 | 2,016,500 |
December 08 1999 | $119.73 | $121.53 | $104.45 | $105.72 | 2,518,000 |
December 07 1999 | $102.32 | $111.56 | $102.22 | $111.40 | 3,042,400 |
December 06 1999 | $90.01 | $101.05 | $88.79 | $100.49 | 3,549,000 |
December 03 1999 | $84.49 | $91.55 | $84.44 | $87.44 | 2,244,800 |
December 02 1999 | $78.97 | $84.07 | $78.76 | $82.71 | 1,764,400 |
December 01 1999 | $79.40 | $82.23 | $75.23 | $77.70 | 3,094,400 |
November 30 1999 | $83.14 | $83.14 | $76.42 | $78.89 | 2,864,800 |
November 29 1999 | $85.34 | $85.34 | $82.50 | $83.48 | 2,482,400 |
November 26 1999 | $83.22 | $85.98 | $82.79 | $84.07 | 826,600 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.
