FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
123.55 USD  +0.61 (+0.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 66.21 67.17 65.52 66.21 2,837,359 -0.39(-0.59%)
May 27, 2010 65.73 66.60 64.79 66.60 2,936,248 +2.12(+3.29%)
May 26, 2010 63.01 65.95 62.45 64.48 4,988 +3.21(+5.24%)
May 25, 2010 59.18 61.37 58.79 61.27 3,759,331 -0.48(-0.78%)
May 24, 2010 60.20 62.94 60.20 61.75 2,852,122 +1.41(+2.34%)
May 21, 2010 55.95 60.41 55.95 60.34 3,539,285 +2.48(+4.29%)
May 20, 2010 57.83 59.21 57.58 57.86 975 -0.96(-1.63%)
May 19, 2010 59.28 60.24 57.80 58.82 1,939,088 -0.96(-1.61%)
May 18, 2010 60.77 61.95 59.15 59.78 600 -0.47(-0.78%)
May 17, 2010 60.11 61.08 58.60 60.25 1,591,780 +0.05(+0.08%)
May 14, 2010 60.20 61.38 58.93 60.20 2,434,423 -1.99(-3.20%)
May 13, 2010 62.61 64.59 61.78 62.19 3,097,101 -0.65(-1.03%)
May 12, 2010 61.40 62.92 61.19 62.84 1,745,973 +1.97(+3.24%)
May 11, 2010 61.71 62.62 60.85 60.87 1,968,566 +0.23(+0.38%)
May 10, 2010 60.35 60.73 59.96 60.64 2,295,165 +4.20(+7.44%)
May 07, 2010 57.83 58.62 53.96 56.44 4,755,018 -2.21(-3.77%)
May 06, 2010 60.50 61.50 51.23 58.65 300 -0.57(-0.96%)
May 05, 2010 60.12 61.44 59.01 59.22 1,591,617 -1.34(-2.21%)
May 04, 2010 62.09 62.09 59.70 60.56 2,017,398 -2.13(-3.40%)
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.