FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.96 USD  -1.12 (-0.73%)
Streaming Delayed Price  /  Updated: 12:43 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 72.81 73.14 72.35 72.98 1,588,223 +0.01(+0.01%)
Jul 28, 2016 72.78 73.32 72.36 72.97 1,451,518 +0.20(+0.27%)
Jul 27, 2016 73.04 73.16 72.13 72.77 2,385,045 +0.09(+0.12%)
Jul 26, 2016 72.06 73.00 72.06 72.68 2,127,783 +0.22(+0.30%)
Jul 25, 2016 72.17 73.03 72.05 72.46 2,854,708 +0.91(+1.27%)
Jul 22, 2016 70.69 71.89 70.54 71.55 1,958,578 +0.86(+1.22%)
Jul 21, 2016 69.76 71.80 69.52 70.69 4,166,019 +0.74(+1.06%)
Jul 20, 2016 68.55 70.42 68.32 69.95 3,946,103 +1.72(+2.52%)
Jul 19, 2016 68.58 69.31 67.25 68.23 9,153,654 +5.66(+9.05%)
Jul 18, 2016 62.46 63.00 62.14 62.57 5,483,370 +0.50(+0.81%)
Jul 15, 2016 61.32 62.32 60.82 62.07 1,944,357 +1.03(+1.69%)
Jul 14, 2016 61.46 61.78 60.99 61.04 1,288,578 +0.08(+0.13%)
Jul 13, 2016 61.32 61.38 60.27 60.96 1,916,340 -0.19(-0.31%)
Jul 12, 2016 60.21 61.28 59.85 61.15 2,139,676 +1.58(+2.65%)
Jul 11, 2016 59.29 60.15 59.29 59.57 1,790,676 +0.39(+0.66%)
Jul 08, 2016 58.48 59.28 57.93 59.18 1,897,362 +1.25(+2.16%)
Jul 07, 2016 57.68 58.28 57.03 57.93 1,297,668 +0.63(+1.10%)
Jul 06, 2016 56.56 57.46 56.09 57.30 1,512,812 +0.71(+1.25%)
Jul 05, 2016 57.38 57.72 56.26 56.59 1,406,927 -1.42(-2.45%)
Jul 01, 2016 57.45 58.01 58.01 58.01 1,769,400 +0.79(+1.38%)
Jun 30, 2016 57.04 57.26 56.20 57.22 1,763,796 +0.52(+0.92%)
Jun 29, 2016 56.97 57.13 56.53 56.70 1,234,555 +0.40(+0.71%)
Jun 28, 2016 56.78 56.90 55.75 56.30 1,536,702 +0.96(+1.73%)
Jun 27, 2016 58.25 58.25 55.12 55.34 3,138,594 -3.20(-5.47%)
Jun 24, 2016 60.31 60.72 58.53 58.54 3,233,598 -3.61(-5.81%)
Jun 23, 2016 60.86 62.20 60.86 62.15 1,991,301 +1.36(+2.24%)
Jun 22, 2016 61.06 61.35 60.70 60.79 1,220,955 -0.19(-0.31%)
Jun 21, 2016 60.95 61.62 60.81 60.98 1,300,446 +0.21(+0.35%)
Jun 20, 2016 60.75 61.60 60.65 60.77 1,361,313 +0.50(+0.83%)
Jun 17, 2016 61.12 61.43 60.22 60.27 2,015,704 -0.80(-1.31%)
Jun 16, 2016 60.09 61.25 59.72 61.07 2,388,838 -0.37(-0.60%)
Jun 15, 2016 61.87 62.20 61.37 61.44 1,489,514 -0.08(-0.13%)
Jun 14, 2016 62.78 63.06 61.20 61.52 2,472,426 -1.27(-2.02%)
Jun 13, 2016 63.12 63.87 62.68 62.79 2,250,298 -0.42(-0.66%)
Jun 10, 2016 63.66 63.93 63.06 63.21 1,408,919 -0.79(-1.23%)
Jun 09, 2016 63.56 64.35 63.56 64.00 1,820,018 -0.18(-0.28%)
Jun 08, 2016 64.00 65.31 64.00 64.18 3,539,131 +0.20(+0.31%)
Jun 07, 2016 62.43 64.23 62.31 63.98 2,981,926 +1.43(+2.29%)
Jun 06, 2016 62.11 62.99 61.75 62.55 2,349,218 +0.47(+0.76%)
Jun 03, 2016 61.77 62.61 61.58 62.08 2,728,439 +0.06(+0.10%)
Jun 02, 2016 60.90 62.17 60.88 62.02 1,784,698 +0.51(+0.83%)
Jun 01, 2016 60.50 61.73 60.07 61.51 2,354,803 +0.95(+1.57%)
May 31, 2016 59.91 60.69 59.64 60.56 2,628,758 +0.93(+1.56%)
May 27, 2016 59.18 59.63 59.63 59.63 998,900 +0.26(+0.44%)
May 26, 2016 60.10 60.10 59.33 59.37 1,175,851 -0.67(-1.12%)
May 25, 2016 60.50 60.50 59.80 60.04 1,166,803 -0.11(-0.18%)
May 24, 2016 58.95 60.34 58.65 60.15 2,040,118 +0.69(+1.16%)
May 23, 2016 59.53 59.90 59.22 59.46 1,376,873 -0.30(-0.50%)
May 20, 2016 59.36 59.77 58.95 59.76 1,780,265 +0.96(+1.63%)
May 19, 2016 59.33 59.49 58.65 58.80 2,167,747 -0.73(-1.23%)
May 18, 2016 59.54 60.15 58.78 59.53 2,383,107 -0.06(-0.10%)
May 17, 2016 59.01 60.18 58.84 59.59 2,489,008 +0.30(+0.51%)
May 16, 2016 57.80 60.32 57.56 59.29 5,303,069 +1.37(+2.37%)
May 13, 2016 56.56 59.08 56.53 57.92 5,429,195 +1.30(+2.30%)
May 12, 2016 56.31 56.84 55.15 56.62 2,943,689 +0.40(+0.71%)
May 11, 2016 56.45 56.62 55.67 56.22 1,972,793 -0.23(-0.41%)
May 10, 2016 55.24 56.48 55.18 56.45 1,391,559 +1.07(+1.93%)
May 09, 2016 54.96 55.99 54.87 55.38 1,479,421 +0.03(+0.05%)
May 06, 2016 54.98 55.60 54.44 55.35 1,368,792 -0.05(-0.09%)
May 05, 2016 55.51 55.88 54.96 55.40 1,013,777 +0.04(+0.07%)
May 04, 2016 55.77 56.10 55.12 55.36 1,140,831 -0.69(-1.23%)
May 03, 2016 56.87 56.98 55.88 56.05 1,219,850 -1.28(-2.23%)
May 02, 2016 56.19 57.42 56.12 57.33 1,622,468 +0.42(+0.74%)
Apr 29, 2016 57.19 57.54 56.26 56.91 1,417,309 -0.63(-1.09%)
Apr 28, 2016 58.26 58.28 57.38 57.54 1,479,744 -0.95(-1.62%)
Apr 27, 2016 57.61 58.63 57.53 58.49 1,684,535 +0.80(+1.39%)
Apr 26, 2016 57.49 58.07 57.00 57.69 992,656 +0.31(+0.54%)
Apr 25, 2016 58.22 58.45 57.27 57.38 1,692,178 -0.92(-1.58%)
Apr 22, 2016 58.21 58.82 57.81 58.30 1,736,891 +0.19(+0.33%)
Apr 21, 2016 59.01 59.61 57.86 58.11 2,859,236 -0.42(-0.72%)
Apr 20, 2016 56.02 59.23 56.02 58.53 10,482,479 +7.07(+13.74%)
Apr 19, 2016 52.00 52.17 51.23 51.46 3,457,610 -0.23(-0.44%)
Apr 18, 2016 51.31 51.87 51.23 51.69 3,975,148 -0.04(-0.08%)
Apr 15, 2016 51.59 52.10 51.31 51.73 2,976,765 -0.19(-0.37%)
Apr 14, 2016 51.85 52.03 51.53 51.92 2,352,697 +0.03(+0.06%)
Apr 13, 2016 50.75 52.01 50.74 51.89 2,722,122 +1.51(+3.00%)
Apr 12, 2016 51.13 51.48 49.76 50.38 1,897,054 -0.81(-1.58%)
Apr 11, 2016 51.98 52.10 51.19 51.19 2,035,784 -0.81(-1.56%)
Apr 08, 2016 51.13 52.74 51.07 52.00 3,205,463 +1.16(+2.28%)
Apr 07, 2016 50.80 51.42 50.48 50.84 2,490,183 -0.16(-0.31%)
Apr 06, 2016 50.67 51.23 50.06 51.00 892,082 +0.30(+0.59%)
Apr 05, 2016 50.83 51.32 50.35 50.70 1,802,908 -1.00(-1.93%)
Apr 04, 2016 52.11 52.48 51.47 51.70 1,027,635 -0.33(-0.63%)
Apr 01, 2016 51.29 52.22 51.09 52.03 1,563,873 -0.28(-0.54%)
Mar 31, 2016 51.99 52.49 51.47 52.31 930,510 +0.22(+0.42%)
Mar 30, 2016 51.51 52.53 51.42 52.09 1,108,188 +0.72(+1.40%)
Mar 29, 2016 50.88 51.68 50.59 51.37 1,024,912 +0.28(+0.55%)
Mar 28, 2016 51.26 51.35 50.66 51.09 676,090 +0.01(+0.02%)
Mar 24, 2016 51.32 51.08 51.08 51.08 1,010,600 -0.77(-1.49%)
Mar 23, 2016 52.77 52.77 51.53 51.85 1,648,503 -1.00(-1.89%)
Mar 22, 2016 52.30 53.05 51.94 52.85 1,643,956 +0.48(+0.92%)
Mar 21, 2016 51.52 52.74 51.02 52.37 1,439,739 +0.85(+1.65%)
Mar 18, 2016 51.66 52.48 51.28 51.52 1,647,071 -0.01(-0.02%)
Mar 17, 2016 49.75 52.22 49.75 51.53 1,859,646 +1.68(+3.37%)
Mar 16, 2016 49.07 50.79 48.65 49.85 1,874,105 +0.67(+1.36%)
Mar 15, 2016 49.57 49.57 48.51 49.18 1,116,321 -0.50(-1.01%)
Mar 14, 2016 49.60 49.79 48.84 49.68 1,317,797 +0.06(+0.12%)
Mar 11, 2016 49.58 49.90 48.89 49.62 1,346,315 +0.34(+0.69%)
Mar 10, 2016 49.48 49.71 48.54 49.28 1,530,335 +0.08(+0.16%)
Mar 09, 2016 49.05 49.34 48.55 49.20 1,749,202 +0.26(+0.53%)
Mar 08, 2016 49.98 50.02 48.79 48.94 1,918,941 -1.40(-2.78%)
Mar 07, 2016 49.51 51.02 49.32 50.34 1,461,729 +0.89(+1.80%)
Mar 04, 2016 49.67 50.19 49.29 49.45 1,177,198 +0.02(+0.04%)
Mar 03, 2016 49.20 49.52 48.70 49.43 4,066,992 +0.30(+0.61%)
Mar 02, 2016 50.75 50.92 48.90 49.13 2,824,263 -1.62(-3.19%)
Mar 01, 2016 49.59 50.81 49.37 50.75 2,043,519 +0.26(+0.51%)
Feb 29, 2016 50.76 51.46 50.45 50.49 1,564,316 -0.27(-0.53%)
Feb 26, 2016 50.77 51.45 50.25 50.76 2,125,747 +0.26(+0.51%)
Feb 25, 2016 49.55 50.52 48.87 50.50 1,793,085 +1.31(+2.66%)
Feb 24, 2016 48.48 49.37 47.78 49.19 1,328,101 +0.54(+1.11%)
Feb 23, 2016 49.75 49.75 48.28 48.65 2,124,568 -1.30(-2.60%)
Feb 22, 2016 49.48 50.41 49.35 49.95 1,722,450 +0.73(+1.48%)
Feb 19, 2016 47.84 49.57 47.48 49.22 1,782,967 +1.06(+2.20%)
Feb 18, 2016 48.00 48.40 47.38 48.16 1,765,873 +0.25(+0.52%)
Feb 17, 2016 46.45 48.30 46.17 47.91 2,696,735 +1.78(+3.86%)
Feb 16, 2016 45.33 46.16 45.15 46.13 2,148,843 +1.12(+2.49%)
Feb 12, 2016 44.80 45.01 45.01 45.01 1,607,900 +0.31(+0.69%)
Feb 11, 2016 43.77 45.05 43.25 44.70 2,418,905 +0.22(+0.49%)
Feb 10, 2016 44.30 44.84 43.71 44.48 1,566,284 +0.64(+1.46%)
Feb 09, 2016 44.36 45.46 43.55 43.84 1,831,251 -0.82(-1.84%)
Feb 08, 2016 43.99 44.69 43.72 44.66 2,516,314 +0.12(+0.27%)
Feb 05, 2016 44.87 45.20 44.31 44.54 1,788,031 -0.74(-1.63%)
Feb 04, 2016 44.85 46.00 44.85 45.28 1,808,190 +0.32(+0.71%)
Feb 03, 2016 44.31 45.06 43.86 44.96 1,704,403 +0.75(+1.70%)
Feb 02, 2016 45.27 45.27 43.83 44.21 2,436,497 -1.28(-2.81%)
Feb 01, 2016 44.80 45.93 44.45 45.49 3,217,139 -0.26(-0.57%)
Jan 29, 2016 45.18 46.35 44.93 45.75 4,439,477 +0.75(+1.67%)
Jan 28, 2016 44.61 45.45 44.44 45.00 3,236,130 +0.56(+1.26%)
Jan 27, 2016 46.16 46.79 44.02 44.44 7,907,404 -4.84(-9.82%)
Jan 26, 2016 48.80 49.40 47.64 49.28 3,190,318 +0.52(+1.07%)
Jan 25, 2016 49.24 49.92 48.26 48.76 2,081,864 -0.74(-1.49%)
Jan 22, 2016 49.74 50.34 48.80 49.50 1,400,658 -0.08(-0.16%)
Jan 21, 2016 49.48 50.66 49.12 49.58 1,670,421 +0.39(+0.79%)
Jan 20, 2016 48.23 49.61 46.47 49.19 4,007,172 +0.20(+0.41%)
Jan 19, 2016 52.24 52.48 48.83 48.99 2,652,179 -3.12(-5.99%)
Jan 15, 2016 50.81 52.11 52.11 52.11 2,351,100 -0.22(-0.42%)
Jan 14, 2016 52.38 52.65 51.19 52.33 1,931,941 +0.06(+0.11%)
Jan 13, 2016 53.13 53.56 51.66 52.27 1,933,346 -0.57(-1.08%)
Jan 12, 2016 53.47 53.99 52.21 52.84 2,399,335 -0.27(-0.51%)
Jan 11, 2016 54.11 54.11 52.61 53.11 2,334,170 -0.99(-1.83%)
Jan 08, 2016 54.74 54.97 53.87 54.10 2,171,680 -0.42(-0.77%)
Jan 07, 2016 54.57 55.62 54.01 54.52 2,462,850 -0.73(-1.32%)
Jan 06, 2016 56.25 56.32 54.45 55.25 3,558,505 -1.77(-3.10%)
Jan 05, 2016 56.47 57.27 55.94 57.02 2,661,396 +0.72(+1.28%)
Jan 04, 2016 55.81 56.85 55.28 56.30 2,016,525 -0.27(-0.48%)
Dec 31, 2015 56.91 56.57 56.57 56.57 1,038,200 -0.46(-0.81%)
Dec 30, 2015 56.77 57.43 56.67 57.03 1,281,560 +0.09(+0.16%)
Dec 29, 2015 57.00 57.49 56.52 56.94 1,319,268 -0.03(-0.05%)
Dec 28, 2015 57.16 57.36 56.43 56.97 861,118 -0.39(-0.68%)
Dec 24, 2015 57.39 57.36 57.36 57.36 251,500 -0.14(-0.24%)
Dec 23, 2015 56.60 57.52 56.42 57.50 1,020,488 +0.82(+1.45%)
Dec 22, 2015 56.25 57.03 56.05 56.68 1,517,430 +0.56(+1.00%)
Dec 21, 2015 56.98 57.00 55.46 56.12 1,580,868 -0.74(-1.30%)
Dec 18, 2015 57.37 57.53 56.35 56.86 2,535,057 -0.22(-0.39%)
Dec 17, 2015 58.22 58.24 56.93 57.08 1,577,957 -0.87(-1.50%)
Dec 16, 2015 58.97 58.97 57.79 57.95 1,416,258 -0.05(-0.09%)
Dec 15, 2015 57.94 58.59 57.62 58.00 1,434,041 +0.75(+1.31%)
Dec 14, 2015 59.92 59.92 56.82 57.25 2,876,852 -1.80(-3.05%)
Dec 11, 2015 58.32 59.59 58.22 59.05 1,619,152 +0.30(+0.51%)
Dec 10, 2015 58.75 59.69 58.56 58.75 1,292,509 -0.09(-0.15%)
Dec 09, 2015 59.73 60.18 58.49 58.84 1,690,062 -1.24(-2.06%)
Dec 08, 2015 60.32 60.83 59.85 60.08 1,426,245 -0.68(-1.12%)
Dec 07, 2015 60.72 61.00 59.42 60.76 1,699,855 +1.14(+1.91%)
Dec 04, 2015 59.27 60.10 58.85 59.62 1,053,034 +0.61(+1.03%)
Dec 03, 2015 60.87 60.96 58.76 59.01 2,067,923 -1.65(-2.72%)
Dec 02, 2015 61.75 62.00 60.38 60.66 1,798,674 -1.53(-2.46%)
Dec 01, 2015 61.47 62.82 60.20 62.19 2,258,128 +0.78(+1.27%)
Nov 30, 2015 60.47 61.44 59.62 61.41 2,625,938 +0.96(+1.59%)
Nov 27, 2015 60.04 60.58 59.95 60.45 582,737 +0.50(+0.83%)
Nov 25, 2015 60.01 59.95 59.95 59.95 1,187,300 -0.40(-0.66%)
Nov 24, 2015 58.11 62.50 57.48 60.35 4,632,941 +2.24(+3.85%)
Nov 23, 2015 58.89 59.27 57.90 58.11 1,775,699 -0.55(-0.94%)
Nov 20, 2015 58.50 58.91 58.02 58.66 1,416,029 +0.22(+0.38%)
Nov 19, 2015 57.80 58.79 57.51 58.44 1,722,287 +0.95(+1.65%)
Nov 18, 2015 58.65 58.92 56.67 57.49 1,619,202 -0.86(-1.47%)
Nov 17, 2015 59.16 59.61 58.25 58.35 1,254,566 -0.95(-1.60%)
Nov 16, 2015 58.70 59.96 58.70 59.30 949,319 +0.59(+1.00%)
Nov 13, 2015 58.91 59.28 58.01 58.71 1,316,148 -0.22(-0.37%)
Nov 12, 2015 58.75 60.67 58.54 58.93 1,843,253 -0.32(-0.54%)
Nov 11, 2015 60.51 60.55 59.08 59.25 1,647,251 -1.19(-1.97%)
Nov 10, 2015 59.40 61.47 59.02 60.44 4,897,556 +0.98(+1.65%)
Nov 09, 2015 59.16 59.67 59.00 59.46 1,594,760 -0.03(-0.05%)
Nov 06, 2015 59.12 59.78 58.43 59.49 1,597,718 +0.41(+0.69%)
Nov 05, 2015 59.94 60.00 58.84 59.08 1,584,885 -0.69(-1.15%)
Nov 04, 2015 59.36 59.77 58.34 59.77 1,979,487 +0.74(+1.25%)
Nov 03, 2015 59.64 59.94 58.50 59.03 2,350,733 -0.52(-0.87%)
Nov 02, 2015 59.91 60.00 59.05 59.55 2,858,690 -0.60(-1.00%)
Oct 30, 2015 58.92 60.23 58.58 60.15 2,294,500 +1.63(+2.79%)
Oct 29, 2015 60.62 60.73 58.26 58.52 2,618,567 -2.38(-3.91%)
Oct 28, 2015 59.47 61.07 58.92 60.90 2,651,526 +2.26(+3.85%)
Oct 27, 2015 60.22 60.88 58.47 58.64 3,302,002 -1.10(-1.84%)
Oct 26, 2015 58.82 61.07 58.80 59.74 4,742,697 +1.56(+2.68%)
Oct 23, 2015 57.36 58.31 56.33 58.18 5,118,457 +1.39(+2.45%)
Oct 22, 2015 54.48 56.86 54.30 56.79 8,330,549 +1.37(+2.47%)
Oct 21, 2015 59.09 59.90 52.72 55.42 21,004,983 -13.34(-19.40%)
Oct 20, 2015 69.17 69.32 68.36 68.76 2,934,722 -0.46(-0.66%)
Oct 19, 2015 69.47 69.61 68.76 69.22 2,048,029 -0.40(-0.57%)
Oct 16, 2015 69.16 70.19 68.65 69.62 3,656,579 +1.16(+1.69%)
Oct 15, 2015 68.25 68.76 67.55 68.46 5,595,090 +0.49(+0.72%)
Oct 14, 2015 69.20 69.20 67.48 67.97 7,640,100 -1.34(-1.93%)
Oct 13, 2015 70.86 70.91 68.28 69.31 9,646,024 -2.96(-4.10%)
Oct 12, 2015 73.90 74.22 69.75 72.27 17,855,929 -6.38(-8.11%)
Oct 09, 2015 77.33 79.80 77.20 78.65 3,479,219 +1.35(+1.75%)
Oct 08, 2015 79.79 79.79 76.41 77.30 4,929,505 -4.79(-5.84%)
Oct 07, 2015 81.49 82.35 80.59 82.09 1,063,034 +0.81(+1.00%)
Oct 06, 2015 79.69 81.50 79.01 81.28 1,915,801 +1.79(+2.25%)
Oct 05, 2015 80.19 82.03 78.03 79.49 4,060,330 -0.22(-0.28%)
Oct 02, 2015 78.75 79.76 77.46 79.71 2,313,847 -0.91(-1.13%)
Oct 01, 2015 78.74 80.76 78.74 80.62 1,445,580 +1.83(+2.32%)
Sep 30, 2015 78.37 78.95 77.96 78.79 1,311,555 +1.38(+1.78%)
Sep 29, 2015 77.00 78.31 76.58 77.41 992,052 +0.28(+0.36%)
Sep 28, 2015 78.50 79.07 76.86 77.13 780,743 -1.99(-2.52%)
Sep 25, 2015 79.31 79.98 78.70 79.12 652,582 +0.30(+0.38%)
Sep 24, 2015 78.34 79.09 77.64 78.82 688,593 +0.19(+0.24%)
Sep 23, 2015 78.96 79.61 78.10 78.63 631,885 -0.55(-0.69%)
Sep 22, 2015 79.02 79.82 77.95 79.18 976,745 -0.65(-0.81%)
Sep 21, 2015 79.60 80.60 79.07 79.83 639,467 +0.73(+0.92%)
Sep 18, 2015 79.69 80.11 78.80 79.10 1,682,000 -1.62(-2.01%)
Sep 17, 2015 80.44 81.35 80.26 80.72 920,706 -0.24(-0.30%)
Sep 16, 2015 80.49 81.00 80.33 80.96 728,900 +0.47(+0.58%)
Sep 15, 2015 80.13 80.72 79.57 80.49 828,035 +0.51(+0.64%)
Sep 14, 2015 80.56 80.91 79.57 79.98 606,533 -0.58(-0.72%)
Sep 11, 2015 79.67 80.71 79.66 80.56 1,269,768 +1.30(+1.64%)
Sep 10, 2015 78.41 80.14 78.21 79.26 1,201,267 +0.87(+1.11%)
Sep 09, 2015 80.92 81.82 78.07 78.39 3,748,826 -2.11(-2.62%)
Sep 08, 2015 80.26 80.68 79.70 80.50 2,046,853 +0.95(+1.19%)
Sep 04, 2015 79.08 79.55 79.55 79.55 2,124,000 -0.27(-0.34%)
Sep 03, 2015 80.70 80.95 79.23 79.82 1,749,494 -0.38(-0.47%)
Sep 02, 2015 80.25 81.73 79.28 80.20 1,489,563 +1.10(+1.39%)
Sep 01, 2015 78.00 80.52 78.00 79.10 2,560,367 -0.05(-0.06%)
Aug 31, 2015 77.59 81.32 76.38 79.15 3,975,861 +1.60(+2.06%)
Aug 28, 2015 79.54 79.69 76.04 77.55 3,653,073 -1.88(-2.37%)
Aug 27, 2015 79.03 80.00 77.98 79.43 2,793,709 +1.34(+1.72%)
Aug 26, 2015 79.08 79.93 76.07 78.09 4,961,420 -3.13(-3.85%)
Aug 25, 2015 83.87 84.18 81.12 81.22 2,927,479 -0.79(-0.96%)
Aug 24, 2015 80.59 83.45 78.80 82.01 2,229,660 -2.37(-2.81%)
Aug 21, 2015 85.45 86.08 84.38 84.38 1,465,658 -2.05(-2.37%)
Aug 20, 2015 87.97 88.24 86.19 86.43 880,605 -2.03(-2.29%)
Aug 19, 2015 88.36 89.10 88.10 88.46 844,875 -0.69(-0.77%)
Aug 18, 2015 88.61 89.79 87.91 89.15 1,052,986 +0.14(+0.16%)
Aug 17, 2015 87.54 89.17 87.54 89.01 1,004,158 +0.52(+0.59%)
Aug 14, 2015 87.10 89.07 86.92 88.49 1,252,091 +1.43(+1.64%)
Aug 13, 2015 86.78 87.45 85.80 87.06 872,994 +0.52(+0.60%)
Aug 12, 2015 85.26 86.97 84.73 86.54 1,064,095 +0.77(+0.90%)
Aug 11, 2015 86.41 86.83 84.90 85.77 756,873 -1.18(-1.36%)
Aug 10, 2015 85.26 87.86 84.75 86.95 1,669,351 +2.09(+2.46%)
Aug 07, 2015 82.28 86.08 82.28 84.86 2,290,149 +1.82(+2.19%)
Aug 06, 2015 86.22 86.40 82.93 83.04 4,982,710 -3.18(-3.69%)
Aug 05, 2015 91.33 93.43 85.80 86.22 4,375,675 -4.72(-5.19%)
Aug 04, 2015 90.71 91.56 89.90 90.94 1,855,683 -0.20(-0.22%)
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.