FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
146.09 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:03 AM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 93.03 93.46 90.44 90.76 1,845,180 -1.61(-1.74%)
Jul 30, 2012 94.02 95.21 92.20 92.37 2,401,497 -3.33(-3.48%)
Jul 27, 2012 92.02 96.33 91.01 95.70 2,544,237 +3.29(+3.56%)
Jul 26, 2012 89.46 92.85 89.17 92.41 2,899,879 +4.72(+5.38%)
Jul 25, 2012 89.11 90.28 87.29 87.69 1,553,771 -1.20(-1.35%)
Jul 24, 2012 86.05 90.81 85.95 88.89 4,771,224 -0.34(-0.38%)
Jul 23, 2012 86.99 89.44 85.74 89.23 2,556,295 -0.57(-0.63%)
Jul 20, 2012 91.92 91.96 88.92 89.80 2,289,916 -2.96(-3.19%)
Jul 19, 2012 88.78 93.61 88.45 92.76 3,351,512 +2.78(+3.09%)
Jul 18, 2012 85.70 90.81 85.32 89.98 6,824,778 +9.69(+12.07%)
Jul 17, 2012 84.03 84.20 79.46 80.29 5,844,596 -4.12(-4.88%)
Jul 16, 2012 85.49 85.78 84.13 84.41 1,151,287 -0.97(-1.14%)
Jul 13, 2012 83.75 86.09 83.75 85.38 2,153,589 +1.73(+2.07%)
Jul 12, 2012 81.55 84.27 80.13 83.65 3,177,436 +1.87(+2.29%)
Jul 11, 2012 82.23 83.25 80.47 81.78 1,633,855 -0.64(-0.78%)
Jul 10, 2012 84.22 85.40 82.09 82.42 2,259,290 -0.66(-0.79%)
Jul 09, 2012 85.54 86.50 82.35 83.08 2,495,038 -0.89(-1.06%)
Jul 06, 2012 85.25 86.94 83.21 83.97 3,403,854 -6.24(-6.92%)
Jul 05, 2012 91.81 92.45 90.21 90.21 1,180,757 -1.64(-1.79%)
Jul 03, 2012 91.36 91.91 90.60 91.85 836,720 +1.34(+1.48%)
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.