FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
156.27 USD  +13.83 (+9.71%)
Official Closing Price  /  Updated: 7:40 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 64.15 64.64 62.27 62.59 290 -2.01(-3.11%)
Jun 29, 2010 65.96 66.38 64.02 64.60 100 -3.43(-5.04%)
Jun 25, 2010 68.03 68.31 66.11 68.03 2,833,274 +0.43(+0.64%)
Jun 24, 2010 69.35 69.55 67.35 67.60 1,832,499 -1.96(-2.82%)
Jun 23, 2010 69.35 70.24 67.89 69.56 1,889,686 +0.56(+0.81%)
Jun 22, 2010 70.40 71.10 68.79 69.00 1,100 -1.87(-2.64%)
Jun 21, 2010 72.95 73.10 70.34 70.87 2,126,429 -1.06(-1.47%)
Jun 18, 2010 71.93 73.00 71.62 71.93 1,257,707 -0.59(-0.81%)
Jun 17, 2010 71.47 73.00 71.13 72.52 1,837,495 +1.17(+1.64%)
Jun 16, 2010 71.61 72.00 70.53 71.35 1,560,053 -0.33(-0.46%)
Jun 15, 2010 71.00 72.42 70.58 71.68 3,075,314 +1.78(+2.55%)
Jun 14, 2010 70.61 71.00 69.33 69.90 2,156,379 +0.10(+0.14%)
Jun 11, 2010 67.93 69.90 67.53 69.80 1,737,721 +0.89(+1.29%)
Jun 10, 2010 67.97 68.95 67.01 68.91 300 +2.35(+3.53%)
Jun 09, 2010 67.44 69.16 66.17 66.56 2,808,386 -0.26(-0.39%)
Jun 08, 2010 67.95 68.39 65.43 66.82 3,542,150 -0.73(-1.08%)
Jun 07, 2010 68.45 70.29 67.20 67.55 3,199,574 -0.74(-1.08%)
Jun 04, 2010 68.29 71.38 67.71 68.29 4,567,641 +0.12(+0.18%)
Jun 03, 2010 66.86 71.14 66.51 68.17 5,473,099 +2.01(+3.04%)
Jun 02, 2010 65.27 66.21 64.00 66.16 2,500 +0.93(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.