The closing price for VeriSign (VRSN) in March 2000 was $126.95, on March 31, 2000. It was down 40.8% for the month. The latest price is $240.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $135.97 | $137.56 | $119.73 | $126.95 | 3,593,200 |
March 30 2000 | $139.15 | $144.36 | $126.15 | $129.07 | 4,665,000 |
March 29 2000 | $161.34 | $161.98 | $142.23 | $143.72 | 4,076,700 |
March 28 2000 | $163.41 | $167.71 | $159.00 | $159.22 | 2,534,200 |
March 27 2000 | $168.24 | $172.38 | $158.37 | $160.70 | 4,047,200 |
March 24 2000 | $150.09 | $171.53 | $148.60 | $162.08 | 5,895,600 |
March 23 2000 | $154.39 | $154.65 | $145.63 | $149.03 | 4,024,800 |
March 22 2000 | $155.41 | $162.19 | $152.42 | $154.60 | 4,249,700 |
March 21 2000 | $157.78 | $159.75 | $147.33 | $151.22 | 3,069,000 |
March 20 2000 | $173.65 | $173.65 | $153.11 | $157.25 | 2,776,900 |
March 17 2000 | $171.69 | $173.86 | $166.33 | $171.63 | 2,124,400 |
March 16 2000 | $167.60 | $181.72 | $152.00 | $170.04 | 5,855,700 |
March 15 2000 | $186.60 | $186.60 | $162.82 | $165.37 | 4,939,800 |
March 14 2000 | $197.22 | $199.98 | $175.46 | $184.80 | 2,858,900 |
March 13 2000 | $190.21 | $206.34 | $188.51 | $192.86 | 2,275,000 |
March 10 2000 | $197.43 | $208.89 | $196.57 | $203.74 | 4,789,400 |
March 09 2000 | $175.67 | $211.01 | $170.25 | $204.43 | 10,239,700 |
March 08 2000 | $178.06 | $179.60 | $155.39 | $172.38 | 9,969,900 |
March 07 2000 | $188.94 | $191.91 | $165.16 | $169.83 | 13,771,100 |
March 06 2000 | $211.07 | $216.53 | $206.45 | $210.11 | 1,937,200 |
March 03 2000 | $213.14 | $213.14 | $207.62 | $211.01 | 1,687,300 |
March 02 2000 | $215.79 | $215.90 | $199.82 | $208.63 | 1,397,900 |
March 01 2000 | $214.41 | $219.51 | $206.24 | $213.24 | 1,812,000 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.
