FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.69 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:05 AM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 85.10 85.44 83.88 84.77 1,406,115 -0.24(-0.28%)
Oct 26, 2012 86.35 85.01 85.01 85.01 1,759,000 -1.35(-1.56%)
Oct 25, 2012 85.87 86.51 83.84 86.36 3,216,550 +0.69(+0.81%)
Oct 24, 2012 86.50 88.57 83.74 85.67 5,536,283 +1.95(+2.33%)
Oct 23, 2012 81.88 83.97 81.50 83.72 4,398,847 +0.07(+0.08%)
Oct 19, 2012 85.45 86.29 83.12 83.65 3,001,943 -1.91(-2.23%)
Oct 18, 2012 87.73 87.74 85.46 85.56 2,493,942 -1.73(-1.98%)
Oct 17, 2012 89.08 89.44 86.81 87.29 2,380,907 -3.47(-3.82%)
Oct 16, 2012 89.22 90.92 88.00 90.76 2,261,789 +2.83(+3.22%)
Oct 15, 2012 88.26 89.90 87.22 87.93 1,700,429 +0.63(+0.72%)
Oct 12, 2012 88.52 89.10 86.32 87.30 3,404,794 -1.69(-1.90%)
Oct 11, 2012 91.47 91.59 88.20 88.99 2,560,442 -1.33(-1.47%)
Oct 10, 2012 92.03 92.17 90.10 90.32 1,736,793 -0.76(-0.83%)
Oct 09, 2012 94.81 94.82 90.85 91.08 4,085,196 -5.33(-5.53%)
Oct 08, 2012 96.55 97.83 95.89 96.41 1,365,148 -0.92(-0.95%)
Oct 05, 2012 97.83 99.12 96.90 97.33 1,779,692 +0.00(+0.00%)
Oct 04, 2012 94.67 97.43 94.60 97.33 1,495,176 +0.71(+0.73%)
Oct 03, 2012 95.40 96.80 95.26 96.62 1,201,794 +1.43(+1.50%)
Oct 02, 2012 94.46 96.94 94.16 95.19 1,987,827 +1.70(+1.82%)
Oct 01, 2012 95.11 97.95 93.25 93.49 2,337,424 -3.25(-3.36%)
Sep 28, 2012 96.87 97.90 95.83 96.74 1,172,255 -0.44(-0.45%)
Sep 27, 2012 94.64 97.99 94.26 97.18 1,294,628 +2.97(+3.15%)
Sep 26, 2012 95.42 95.55 92.75 94.21 2,373,848 -1.94(-2.02%)
Sep 25, 2012 97.68 98.36 96.01 96.15 1,994,801 -1.14(-1.17%)
Sep 24, 2012 98.81 99.35 97.13 97.29 1,338,724 -3.39(-3.37%)
Sep 21, 2012 100.29 101.45 99.90 100.68 1,659,922 +0.93(+0.93%)
Sep 20, 2012 98.95 99.76 97.60 99.75 1,387,928 +0.50(+0.50%)
Sep 19, 2012 99.56 99.94 98.38 99.25 1,204,660 -0.30(-0.30%)
Sep 18, 2012 100.21 100.49 98.92 99.55 957,773 -0.99(-0.98%)
Sep 17, 2012 101.51 102.83 100.31 100.54 1,396,847 -1.73(-1.69%)
Sep 14, 2012 99.70 103.02 99.50 102.27 2,540,734 +2.96(+2.98%)
Sep 13, 2012 97.40 99.80 96.67 99.31 2,191,625 +1.71(+1.75%)
Sep 12, 2012 96.44 98.31 95.90 97.60 2,060,094 +1.12(+1.16%)
Sep 11, 2012 93.75 96.70 93.32 96.48 2,022,753 +2.73(+2.91%)
Sep 10, 2012 94.00 94.64 93.13 93.75 1,588,411 -0.54(-0.57%)
Sep 07, 2012 94.29 95.10 93.06 94.29 1,731,112 +0.27(+0.29%)
Sep 06, 2012 90.02 94.14 89.81 94.02 2,448,901 +4.93(+5.53%)
Sep 05, 2012 88.27 89.35 87.54 89.09 1,325,124 +1.15(+1.31%)
Sep 04, 2012 88.55 88.96 86.62 87.94 1,472,839 -1.10(-1.24%)
Aug 31, 2012 89.67 90.00 87.90 89.04 1,184,356 +0.53(+0.60%)
Aug 30, 2012 90.16 90.16 88.07 88.51 2,094,204 -2.11(-2.33%)
Aug 29, 2012 90.90 91.56 88.80 90.62 2,002,825 -1.70(-1.84%)
Aug 27, 2012 92.92 93.25 91.31 92.32 1,561,664 +0.11(+0.12%)
Aug 24, 2012 90.75 92.99 89.63 92.21 2,629,433 +0.97(+1.06%)
Aug 23, 2012 94.51 94.72 90.85 91.24 3,468,678 -3.83(-4.03%)
Aug 22, 2012 95.00 95.80 94.05 95.07 1,303,098 -0.08(-0.08%)
Aug 21, 2012 96.67 97.30 94.82 95.15 1,737,734 -0.97(-1.01%)
Aug 20, 2012 97.70 97.70 95.32 96.12 1,086,086 -1.64(-1.68%)
Aug 17, 2012 98.55 98.95 96.97 97.76 1,548,137 -0.29(-0.30%)
Aug 16, 2012 95.98 98.92 95.75 98.05 2,157,380 +3.45(+3.65%)
Aug 15, 2012 93.90 95.51 93.68 94.60 919,179 +0.53(+0.56%)
Aug 14, 2012 97.00 97.04 93.81 94.07 1,231,175 -2.29(-2.38%)
Aug 13, 2012 96.70 97.60 95.25 96.36 1,276,566 -1.05(-1.08%)
Aug 10, 2012 96.75 98.16 95.92 97.41 1,525,510 -0.33(-0.34%)
Aug 09, 2012 93.40 98.23 93.33 97.74 2,533,735 +4.17(+4.46%)
Aug 08, 2012 94.39 94.77 92.93 93.57 975,578 -0.85(-0.90%)
Aug 07, 2012 93.50 95.18 93.38 94.42 1,066,957 +1.28(+1.37%)
Aug 06, 2012 92.75 94.28 92.18 93.14 1,299,442 +0.09(+0.10%)
Aug 03, 2012 90.00 93.14 88.88 93.05 2,226,751 +5.46(+6.23%)
Aug 02, 2012 87.85 90.09 86.66 87.59 1,453,724 -1.41(-1.58%)
Aug 01, 2012 90.39 90.93 88.18 89.00 2,487,312 -1.76(-1.94%)
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%)
Jul 02, 2012 89.98 91.31 89.15 90.51 1,803,762 -0.53(-0.58%)
Jun 29, 2012 87.22 91.08 87.15 91.04 3,296,210 +6.98(+8.30%)
Jun 28, 2012 87.46 87.75 82.56 84.06 3,563,009 -4.61(-5.20%)
Jun 27, 2012 88.54 89.52 87.81 88.67 981,766 +0.45(+0.51%)
Jun 26, 2012 88.61 89.52 87.17 88.22 1,417,974 -0.21(-0.24%)
Jun 25, 2012 91.80 92.23 86.97 88.43 2,130,805 -4.02(-4.35%)
Jun 22, 2012 89.69 92.61 89.21 92.45 2,068,737 +3.67(+4.13%)
Jun 21, 2012 91.11 91.86 88.55 88.78 2,652,925 -4.69(-5.02%)
Jun 20, 2012 93.65 94.21 92.23 93.47 1,064,549 +0.13(+0.14%)
Jun 19, 2012 93.33 94.55 92.70 93.34 1,637,088 +1.27(+1.38%)
Jun 18, 2012 90.30 93.41 88.58 92.07 1,924,207 +1.05(+1.15%)
Jun 15, 2012 88.30 91.39 87.84 91.02 2,639,139 +2.42(+2.73%)
Jun 14, 2012 88.99 88.99 87.30 88.60 1,832,616 -0.18(-0.20%)
Jun 13, 2012 90.60 90.91 88.43 88.78 1,221,278 -2.08(-2.29%)
Jun 12, 2012 91.17 91.83 89.60 90.86 1,074,827 +0.37(+0.41%)
Jun 11, 2012 94.26 94.75 90.31 90.49 1,108,646 -3.31(-3.53%)
Jun 08, 2012 91.86 94.01 91.66 93.80 1,362,231 +1.55(+1.68%)
Jun 07, 2012 95.00 95.00 92.08 92.25 1,509,420 -1.65(-1.76%)
Jun 06, 2012 91.63 94.69 91.57 93.90 1,849,172 +3.22(+3.55%)
Jun 05, 2012 88.08 91.63 87.84 90.68 1,356,492 +2.35(+2.66%)
Jun 04, 2012 88.99 90.82 87.17 88.33 2,490,129 -1.13(-1.26%)
Jun 01, 2012 91.43 91.98 88.94 89.46 1,840,911 -3.55(-3.82%)
May 31, 2012 94.50 94.65 91.55 93.01 1,909,131 -1.70(-1.79%)
May 30, 2012 93.80 95.40 92.30 94.71 1,483,862 -0.18(-0.19%)
May 29, 2012 95.22 95.75 93.37 94.89 1,962,117 +0.87(+0.93%)
May 25, 2012 95.35 96.47 93.37 94.02 2,180,008 -1.41(-1.48%)
May 24, 2012 100.20 100.58 92.86 95.43 4,880,196 -6.09(-6.00%)
May 23, 2012 99.59 101.98 98.28 101.52 1,631,992 +0.63(+0.62%)
May 22, 2012 101.37 103.05 99.99 100.89 1,675,783 -0.48(-0.47%)
May 21, 2012 98.77 101.63 96.30 101.37 1,642,450 +3.47(+3.54%)
May 18, 2012 99.77 100.62 97.39 97.90 1,883,590 -1.05(-1.06%)
May 17, 2012 99.53 101.79 98.46 98.95 1,782,735 -0.63(-0.63%)
May 16, 2012 101.91 103.11 98.89 99.58 1,398,112 -2.18(-2.14%)
May 15, 2012 100.67 103.97 100.50 101.76 1,092,772 +1.09(+1.08%)
May 14, 2012 101.12 102.41 100.46 100.67 954,359 -1.65(-1.61%)
May 11, 2012 100.77 103.95 99.91 102.32 1,640,680 +1.14(+1.13%)
May 10, 2012 105.71 106.49 100.62 101.18 2,913,177 -4.15(-3.94%)
May 09, 2012 102.98 106.72 102.92 105.33 1,368,623 +0.26(+0.25%)
May 08, 2012 107.06 107.38 101.60 105.07 1,653,523 -2.53(-2.35%)
May 07, 2012 106.83 109.46 106.72 107.60 992,973 -0.42(-0.39%)
May 04, 2012 111.43 111.47 107.72 108.02 1,529,990 -4.44(-3.95%)
May 03, 2012 114.77 114.96 111.36 112.46 1,324,860 -2.16(-1.88%)
May 02, 2012 111.40 115.00 111.22 114.62 1,379,314 +1.99(+1.77%)
May 01, 2012 111.97 113.88 110.86 112.63 1,287,386 +0.91(+0.81%)
Apr 30, 2012 111.21 112.92 110.83 111.72 1,624,268 -0.69(-0.61%)
Apr 27, 2012 111.06 112.86 110.35 112.41 1,588,306 +1.49(+1.34%)
Apr 26, 2012 106.88 111.40 106.73 110.92 2,254,315 +4.23(+3.96%)
Apr 25, 2012 105.24 107.00 104.47 106.69 2,228,284 +3.21(+3.10%)
Apr 24, 2012 107.84 107.90 102.66 103.48 3,162,644 -4.04(-3.76%)
Apr 23, 2012 109.53 109.63 106.98 107.52 2,120,102 -3.72(-3.34%)
Apr 20, 2012 113.76 115.00 110.98 111.24 1,798,244 -2.51(-2.21%)
Apr 19, 2012 113.78 118.79 112.53 113.75 4,712,557 +2.46(+2.21%)
Apr 18, 2012 111.46 112.48 109.75 111.29 2,886,134 +0.80(+0.72%)
Apr 17, 2012 109.80 110.87 109.34 110.49 1,137,447 +1.49(+1.37%)
Apr 16, 2012 113.00 113.37 108.20 109.00 1,520,856 -3.48(-3.09%)
Apr 13, 2012 109.83 113.44 109.20 112.48 2,215,337 +3.41(+3.13%)
Apr 12, 2012 107.48 109.48 107.48 109.07 1,429,891 +1.46(+1.36%)
Apr 11, 2012 105.49 109.50 103.00 107.61 5,473,903 -2.76(-2.50%)
Apr 10, 2012 112.83 114.46 109.95 110.37 1,256,202 -2.14(-1.90%)
Apr 09, 2012 111.48 113.14 111.04 112.51 760,537 -1.24(-1.09%)
Apr 05, 2012 112.23 113.95 111.77 113.75 942,603 +0.78(+0.69%)
Apr 04, 2012 113.40 114.41 111.84 112.97 1,268,585 -1.56(-1.36%)
Apr 03, 2012 114.00 115.00 113.17 114.53 1,373,248 +0.13(+0.11%)
Apr 02, 2012 111.30 115.19 111.00 114.40 1,883,796 +2.03(+1.81%)
Mar 30, 2012 112.96 113.76 110.80 112.37 1,484,278 -0.09(-0.08%)
Mar 29, 2012 109.07 112.79 108.91 112.46 2,131,040 +3.87(+3.56%)
Mar 28, 2012 110.00 111.00 107.50 108.59 1,654,478 +0.04(+0.04%)
Mar 27, 2012 110.42 110.71 108.46 108.55 1,127,593 -1.80(-1.63%)
Mar 26, 2012 109.11 110.75 109.11 110.35 1,176,495 +1.51(+1.39%)
Mar 23, 2012 108.30 108.97 107.20 108.84 748,807 +0.18(+0.17%)
Mar 22, 2012 108.12 109.53 107.80 108.66 1,282,920 -0.79(-0.72%)
Mar 21, 2012 106.97 109.95 106.88 109.45 1,655,774 +2.98(+2.80%)
Mar 20, 2012 106.00 106.67 104.16 106.47 1,100,776 -0.33(-0.31%)
Mar 19, 2012 106.43 107.50 105.69 106.80 880,324 -0.31(-0.29%)
Mar 16, 2012 108.84 109.36 106.75 107.11 1,325,212 -1.79(-1.64%)
Mar 15, 2012 105.34 109.01 105.08 108.90 2,360,203 +3.41(+3.23%)
Mar 14, 2012 104.72 105.86 103.80 105.49 1,501,227 +0.41(+0.39%)
Mar 13, 2012 100.52 105.30 100.35 105.08 2,420,857 +5.12(+5.12%)
Mar 12, 2012 100.25 100.67 99.60 99.96 470,192 -0.56(-0.56%)
Mar 09, 2012 100.59 101.32 100.11 100.52 778,686 -0.09(-0.09%)
Mar 08, 2012 100.51 101.49 100.14 100.61 736,674 +0.60(+0.60%)
Mar 07, 2012 98.51 100.60 98.35 100.01 993,623 +1.88(+1.92%)
Mar 06, 2012 98.66 98.80 97.30 98.13 976,879 -1.68(-1.68%)
Mar 05, 2012 100.16 101.08 98.80 99.81 710,635 -1.08(-1.07%)
Mar 02, 2012 100.88 101.99 100.64 100.89 1,171,682 -1.08(-1.06%)
Mar 01, 2012 100.29 101.98 99.31 101.97 1,279,804 +3.08(+3.11%)
Feb 29, 2012 100.14 101.19 98.75 98.89 1,048,456 -1.30(-1.30%)
Feb 28, 2012 100.34 101.56 99.24 100.19 1,064,346 -0.27(-0.27%)
Feb 27, 2012 99.39 101.00 98.42 100.46 965,150 -0.06(-0.06%)
Feb 24, 2012 100.57 101.76 99.70 100.52 1,683,108 +0.90(+0.90%)
Feb 23, 2012 98.28 99.85 97.35 99.62 986,387 +1.08(+1.10%)
Feb 22, 2012 97.75 99.02 97.51 98.54 918,324 +0.45(+0.46%)
Feb 21, 2012 98.97 99.88 97.57 98.09 1,484,504 -1.02(-1.03%)
Feb 17, 2012 99.26 99.91 98.49 99.11 1,497,744 -0.16(-0.16%)
Feb 16, 2012 97.21 99.43 96.98 99.27 1,627,979 +1.75(+1.79%)
Feb 15, 2012 98.08 98.94 97.00 97.52 1,919,174 +0.01(+0.01%)
Feb 14, 2012 96.73 98.00 96.41 97.51 1,509,070 +0.78(+0.81%)
Feb 13, 2012 95.36 97.00 94.87 96.73 1,854,269 +2.25(+2.38%)
Feb 10, 2012 94.00 95.19 93.71 94.48 1,066,569 -0.80(-0.84%)
Feb 09, 2012 94.30 95.45 94.14 95.28 1,331,301 +1.07(+1.14%)
Feb 08, 2012 95.27 95.55 93.40 94.21 1,719,491 -1.34(-1.40%)
Feb 07, 2012 94.39 96.30 94.26 95.55 1,526,234 +0.64(+0.67%)
Feb 06, 2012 94.31 96.20 94.20 94.91 1,322,121 -0.67(-0.70%)
Feb 03, 2012 94.51 95.70 94.27 95.58 1,918,986 +1.81(+1.93%)
Feb 02, 2012 93.13 94.88 92.75 93.77 1,316,750 +0.64(+0.69%)
Feb 01, 2012 91.48 93.59 90.52 93.13 1,875,310 +1.86(+2.04%)
Jan 31, 2012 91.61 92.13 90.40 91.27 1,537,228 +0.10(+0.11%)
Jan 30, 2012 90.84 92.25 90.06 91.17 1,345,907 -1.10(-1.19%)
Jan 27, 2012 90.70 92.75 90.37 92.27 2,073,185 +0.34(+0.37%)
Jan 26, 2012 92.51 94.50 91.61 91.93 2,532,567 -0.22(-0.24%)
Jan 25, 2012 92.78 93.34 91.20 92.15 3,499,497 -0.51(-0.55%)
Jan 24, 2012 90.32 93.44 90.00 92.66 7,592,381 +6.66(+7.74%)
Jan 23, 2012 88.42 88.86 85.10 86.00 4,812,643 -2.12(-2.41%)
Jan 20, 2012 88.09 88.47 86.55 88.12 2,414,458 +0.31(+0.35%)
Jan 19, 2012 87.77 88.00 86.61 87.81 2,260,196 +2.35(+2.75%)
Jan 18, 2012 84.10 85.79 82.80 85.46 2,927,443 +1.46(+1.74%)
Jan 17, 2012 86.45 87.00 83.51 84.00 2,709,584 -1.46(-1.71%)
Jan 13, 2012 84.89 85.56 83.25 85.46 2,883,581 -2.42(-2.75%)
Jan 12, 2012 87.70 88.75 87.17 87.88 2,316,559 -0.04(-0.05%)
Jan 11, 2012 85.42 88.20 85.30 87.92 2,192,664 +2.62(+3.07%)
Jan 10, 2012 86.01 86.80 85.10 85.30 1,762,911 +0.35(+0.41%)
Jan 09, 2012 83.45 85.17 82.94 84.95 1,841,123 +1.64(+1.97%)
Jan 06, 2012 82.96 84.33 82.47 83.31 1,922,781 +1.00(+1.21%)
Jan 05, 2012 81.76 82.84 81.52 82.31 2,887,920 +0.64(+0.78%)
Jan 04, 2012 81.64 82.55 80.16 81.67 2,434,356 -1.52(-1.83%)
Dec 30, 2011 83.68 84.37 83.00 83.19 1,151,029 -1.18(-1.40%)
Dec 29, 2011 83.86 84.75 82.49 84.37 1,468,353 +1.19(+1.43%)
Dec 28, 2011 85.25 85.64 83.02 83.18 1,497,295 -1.94(-2.28%)
Dec 27, 2011 84.91 87.00 84.80 85.12 2,609,451 +1.45(+1.73%)
Dec 23, 2011 82.58 84.09 82.25 83.67 2,929,014 +6.82(+8.87%)
Dec 21, 2011 81.56 82.08 74.69 76.85 9,563,647 -8.47(-9.93%)
Dec 20, 2011 85.66 85.66 83.59 85.32 1,636,568 +0.98(+1.16%)
Dec 19, 2011 86.12 86.59 84.06 84.34 1,153,093 -1.48(-1.72%)
Dec 16, 2011 86.22 86.43 84.70 85.82 1,557,232 +0.69(+0.81%)
Dec 15, 2011 88.93 88.93 84.53 85.13 2,190,090 -2.59(-2.95%)
Dec 14, 2011 90.39 90.39 86.00 87.72 1,890,517 -3.23(-3.55%)
Dec 13, 2011 94.90 95.61 90.31 90.95 1,436,684 -3.11(-3.31%)
Dec 12, 2011 94.94 94.95 93.21 94.06 1,038,478 -2.37(-2.46%)
Dec 09, 2011 95.22 97.58 95.07 96.43 1,239,311 +1.39(+1.46%)
Dec 08, 2011 96.73 97.00 94.90 95.04 1,022,526 -1.92(-1.98%)
Dec 07, 2011 96.70 97.42 95.05 96.96 750,866 -0.02(-0.02%)
Dec 06, 2011 97.47 98.46 96.62 96.98 720,019 -0.11(-0.11%)
Dec 05, 2011 96.99 99.00 96.16 97.09 1,448,161 +1.85(+1.94%)
Dec 02, 2011 97.11 97.91 95.00 95.24 1,099,187 -1.46(-1.51%)
Dec 01, 2011 96.34 97.63 96.07 96.70 1,062,859 +0.02(+0.02%)
Nov 30, 2011 94.92 97.37 94.57 96.68 1,390,415 +4.62(+5.02%)
Nov 29, 2011 93.39 94.43 91.62 92.06 1,002,576 -1.93(-2.05%)
Nov 28, 2011 92.43 94.00 92.01 93.99 909,637 +4.62(+5.17%)
Nov 25, 2011 90.58 91.12 89.35 89.37 492,990 -1.39(-1.53%)
Nov 23, 2011 91.72 92.31 89.84 90.76 1,174,878 -1.74(-1.88%)
Nov 22, 2011 94.31 95.04 91.31 92.50 1,824,168 -2.26(-2.38%)
Nov 21, 2011 92.80 95.51 91.20 94.76 2,159,000 +0.91(+0.97%)
Nov 18, 2011 97.34 97.50 93.66 93.85 2,298,817 -3.99(-4.08%)
Nov 17, 2011 100.75 100.91 96.55 97.84 1,797,990 -3.27(-3.23%)
Nov 16, 2011 101.43 103.95 100.88 101.11 1,487,439 -2.14(-2.07%)
Nov 15, 2011 101.57 104.00 101.29 103.25 1,307,711 +0.66(+0.64%)
Nov 14, 2011 99.76 104.38 99.75 102.59 2,682,781 +1.92(+1.91%)
Nov 11, 2011 98.49 100.80 98.06 100.67 1,568,180 +3.48(+3.58%)
Nov 10, 2011 98.07 98.50 95.41 97.19 1,207,505 +0.28(+0.29%)
Nov 09, 2011 97.13 99.23 96.53 96.91 1,606,354 -3.86(-3.83%)
Nov 08, 2011 100.00 100.99 98.60 100.77 1,050,083 +1.18(+1.18%)
Nov 07, 2011 99.35 100.45 97.85 99.59 1,043,473 -0.73(-0.73%)
Nov 04, 2011 99.24 100.82 98.55 100.32 1,123,371 +0.13(+0.13%)
Nov 03, 2011 98.64 100.48 96.35 100.19 1,397,108 +3.00(+3.09%)
Nov 02, 2011 97.72 98.35 96.00 97.19 1,205,004 +1.12(+1.17%)
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.