Vmware Inc (NY: VMW )

140.81 USD +0.43 (+0.31%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 89.99 93.08 89.68 92.51 2,037,488 +2.51(+2.79%)
Apr 29, 2014 90.15 90.62 89.10 90.00 2,735,114 -0.06(-0.07%)
Apr 28, 2014 92.89 93.40 88.64 90.06 3,962,602 -2.81(-3.03%)
Apr 25, 2014 96.00 96.00 92.78 92.87 2,856,746 -3.57(-3.70%)
Apr 24, 2014 96.44 96.82 94.76 96.44 3,138,296 +0.91(+0.95%)
Apr 23, 2014 98.21 98.85 93.80 95.53 7,234,746 -9.62(-9.15%)
Apr 22, 2014 105.10 107.32 104.96 105.15 3,710,935 +0.31(+0.30%)
Apr 21, 2014 103.01 105.10 102.65 104.84 1,705,151 +1.67(+1.62%)
Apr 17, 2014 102.34 103.17 103.17 103.17 1,416,200 +0.83(+0.81%)
Apr 16, 2014 102.71 104.48 101.00 102.34 1,534,293 +0.12(+0.12%)
Apr 15, 2014 100.73 102.61 99.44 102.22 1,772,695 +1.44(+1.43%)
Apr 14, 2014 100.94 101.65 99.71 100.78 2,209,994 +1.54(+1.55%)
Apr 11, 2014 101.42 101.70 99.00 99.24 3,267,438 -2.94(-2.88%)
Apr 10, 2014 106.60 107.00 101.79 102.18 2,540,597 -4.22(-3.97%)
Apr 09, 2014 107.67 107.98 104.14 106.40 2,773,815 -1.28(-1.19%)
Apr 08, 2014 104.46 107.90 103.50 107.68 2,065,183 +3.32(+3.18%)
Apr 07, 2014 103.90 105.58 103.01 104.36 2,356,191 +0.38(+0.37%)
Apr 04, 2014 108.66 109.26 103.33 103.98 3,503,707 -3.94(-3.65%)
Apr 03, 2014 109.54 110.13 106.58 107.92 2,044,675 -1.63(-1.49%)
Apr 02, 2014 111.36 112.89 109.46 109.55 1,633,395 -2.25(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.