FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
143.96 USD  -1.94 (-1.33%)
Streaming Delayed Price  /  Updated: 2:24 PM EDT, Aug 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.42 40.90 38.89 40.17 3,030,833 +0.65(+1.64%)
Sep 29, 2009 39.80 39.98 39.21 39.52 693,029 -0.43(-1.08%)
Sep 28, 2009 38.92 39.98 38.60 39.95 1,448,409 +1.43(+3.71%)
Sep 25, 2009 39.79 40.20 38.22 38.52 2,032,043 -1.68(-4.18%)
Sep 24, 2009 40.26 40.97 39.52 40.20 1,805,890 +0.16(+0.40%)
Sep 23, 2009 41.12 41.12 40.03 40.04 1,901,069 -1.05(-2.56%)
Sep 22, 2009 40.35 41.17 40.35 41.09 1,302,967 +0.93(+2.32%)
Sep 21, 2009 40.05 40.35 38.81 40.16 1,055,067 -0.61(-1.50%)
Sep 18, 2009 40.85 41.04 40.33 40.77 1,257,376 +0.14(+0.34%)
Sep 17, 2009 40.74 41.15 40.09 40.63 1,621,111 +0.40(+0.99%)
Sep 16, 2009 40.08 41.19 40.00 40.23 1,800,608 +0.23(+0.57%)
Sep 15, 2009 39.68 40.40 39.35 40.00 1,937,514 +0.22(+0.55%)
Sep 14, 2009 38.90 39.79 38.38 39.78 1,758,016 +0.54(+1.38%)
Sep 11, 2009 39.00 39.50 38.78 39.24 2,537,911 +0.49(+1.26%)
Sep 10, 2009 38.36 38.93 37.57 38.75 2,290,540 +0.67(+1.76%)
Sep 09, 2009 37.72 38.26 37.00 38.08 2,051,981 +0.76(+2.04%)
Sep 08, 2009 37.45 38.00 36.85 37.32 2,692,049 +1.01(+2.78%)
Sep 04, 2009 35.26 36.46 35.02 36.31 2,076,566 +1.19(+3.39%)
Sep 03, 2009 34.39 35.22 34.07 35.12 1,832,300 +1.12(+3.29%)
Sep 02, 2009 33.70 34.39 33.15 34.00 2,108,771 +0.25(+0.74%)
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.