FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
149.88 USD  -3.22 (-2.10%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.68 37.79 35.28 35.85 1,860,185 +0.62(+1.76%)
Jul 30, 2008 33.63 35.76 33.34 35.23 2,949,355 +1.90(+5.70%)
Jul 29, 2008 33.33 35.80 33.30 33.33 1,645,785 -1.36(-3.92%)
Jul 28, 2008 34.00 35.00 33.00 34.69 1,877,037 +0.62(+1.82%)
Jul 25, 2008 34.50 34.65 33.63 34.07 1,507,461 -0.68(-1.96%)
Jul 24, 2008 36.70 36.99 34.34 34.75 3,205,144 -2.25(-6.08%)
Jul 23, 2008 32.63 37.23 32.31 37.00 9,040,745 -0.97(-2.55%)
Jul 22, 2008 36.18 38.00 34.17 37.97 4,674,463 +1.03(+2.79%)
Jul 21, 2008 38.53 38.99 36.93 36.94 1,666,002 -1.57(-4.08%)
Jul 18, 2008 38.40 38.95 37.66 38.51 2,236,244 -0.38(-0.98%)
Jul 17, 2008 38.34 39.24 37.44 38.89 1,757,067 +1.94(+5.25%)
Jul 16, 2008 38.61 38.70 36.52 36.95 1,771,958 -1.55(-4.03%)
Jul 15, 2008 40.00 40.09 38.02 38.50 2,062,568 -2.00(-4.94%)
Jul 14, 2008 40.05 41.07 39.57 40.50 2,329,370 +1.12(+2.84%)
Jul 11, 2008 38.00 40.31 37.30 39.38 2,877,024 +0.82(+2.13%)
Jul 10, 2008 37.89 38.80 37.56 38.56 4,663,581 +0.85(+2.25%)
Jul 09, 2008 40.99 41.75 37.30 37.71 6,569,413 -2.48(-6.17%)
Jul 08, 2008 40.39 42.14 36.51 40.19 19,177,337 -13.00(-24.44%)
Jul 07, 2008 52.95 55.91 52.77 53.19 1,272,300 +0.12(+0.23%)
Jul 04, 2008 55.15 55.15 52.99 53.07 695,306 +0.00(+0.00%)
Jul 03, 2008 55.15 55.15 52.99 53.07 695,306 -1.94(-3.53%)
Jul 02, 2008 52.84 57.00 52.84 55.01 1,780,662 +2.56(+4.88%)
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.