FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
138.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 94.85 95.73 94.11 94.65 1,678,788 +0.80(+0.85%)
May 23, 2011 93.78 94.48 92.66 93.85 1,429,541 -1.72(-1.80%)
May 20, 2011 95.09 96.86 94.50 95.57 2,770,063 +1.68(+1.79%)
May 19, 2011 93.07 94.14 92.09 93.89 1,445,177 +1.06(+1.14%)
May 18, 2011 90.92 93.79 90.25 92.83 1,743,877 +2.07(+2.28%)
May 17, 2011 89.07 91.64 88.67 90.76 1,746,901 +1.31(+1.46%)
May 16, 2011 93.29 93.50 89.14 89.45 2,145,829 -4.49(-4.78%)
May 13, 2011 94.75 96.00 93.75 93.94 1,419,819 -0.97(-1.02%)
May 12, 2011 92.43 95.10 91.75 94.91 1,970,712 +2.27(+2.45%)
May 11, 2011 93.10 93.74 91.66 92.64 1,373,809 -0.45(-0.48%)
May 10, 2011 93.84 94.13 92.50 93.09 1,339,780 -0.38(-0.41%)
May 09, 2011 92.77 94.04 92.00 93.47 1,526,848 +0.49(+0.53%)
May 06, 2011 92.52 94.05 91.86 92.98 1,405,371 +1.34(+1.46%)
May 05, 2011 90.86 93.90 90.86 91.64 1,745,021 -0.17(-0.19%)
May 04, 2011 91.36 93.04 89.23 91.81 2,457,525 +0.33(+0.36%)
May 03, 2011 93.30 93.48 90.13 91.48 2,592,445 -1.83(-1.96%)
May 02, 2011 93.35 93.55 93.12 93.31 2,229,724 -2.12(-2.22%)
Apr 29, 2011 95.79 96.10 95.01 95.43 1,604,188 -0.34(-0.36%)
Apr 28, 2011 95.26 96.91 94.15 95.77 1,950,415 +0.10(+0.10%)
Apr 27, 2011 95.68 96.13 93.30 95.67 2,184,247 +0.41(+0.43%)
Apr 26, 2011 98.00 98.28 94.25 95.26 2,545,059 -2.59(-2.65%)
Apr 25, 2011 97.59 99.19 97.49 97.85 2,986,341 +1.04(+1.07%)
Apr 21, 2011 95.89 97.79 95.43 96.81 4,411,104 -1.09(-1.11%)
Apr 20, 2011 95.04 98.85 92.00 97.90 13,588,274 +11.93(+13.88%)
Apr 19, 2011 86.58 86.95 84.06 85.97 4,008,714 -0.53(-0.61%)
Apr 18, 2011 84.56 86.76 84.33 86.50 2,696,054 +0.51(+0.59%)
Apr 15, 2011 86.05 87.09 85.50 85.99 2,104,236 -0.36(-0.42%)
Apr 14, 2011 86.57 87.35 85.42 86.35 2,452,590 -0.94(-1.08%)
Apr 13, 2011 85.64 87.80 85.31 87.29 3,842,680 +2.38(+2.80%)
Apr 12, 2011 82.51 84.95 81.30 84.91 3,366,477 +2.01(+2.42%)
Apr 11, 2011 82.82 84.07 82.41 82.90 2,214,189 +0.13(+0.16%)
Apr 08, 2011 80.95 83.38 80.60 82.77 4,223,581 +2.19(+2.72%)
Apr 07, 2011 78.87 80.70 78.68 80.58 1,923,433 +1.50(+1.90%)
Apr 06, 2011 79.00 79.49 77.76 79.08 1,994,349 +0.54(+0.69%)
Apr 05, 2011 78.58 79.59 77.82 78.54 2,498,225 -0.35(-0.44%)
Apr 04, 2011 81.40 81.50 78.50 78.89 2,750,099 -2.36(-2.90%)
Apr 01, 2011 81.93 82.67 81.11 81.25 2,777,358 -0.29(-0.36%)
Mar 31, 2011 82.13 82.49 81.15 81.54 1,799,155 -0.94(-1.14%)
Mar 30, 2011 81.41 82.64 80.33 82.48 2,489,030 +2.30(+2.87%)
Mar 29, 2011 78.50 80.29 77.96 80.18 1,516,146 +1.34(+1.70%)
Mar 28, 2011 81.10 81.33 78.71 78.84 1,944,372 -2.20(-2.71%)
Mar 25, 2011 81.84 81.95 80.18 81.04 2,492,451 -0.39(-0.48%)
Mar 24, 2011 78.21 81.65 78.08 81.43 3,543,954 +4.69(+6.11%)
Mar 23, 2011 76.69 77.13 75.56 76.74 1,640,759 -0.01(-0.01%)
Mar 22, 2011 78.03 78.25 76.01 76.75 2,229,292 +0.30(+0.39%)
Mar 21, 2011 76.52 76.91 76.12 76.45 2,114,341 +1.64(+2.19%)
Mar 18, 2011 77.91 77.91 74.04 74.81 4,007,508 -2.21(-2.87%)
Mar 17, 2011 79.39 79.39 76.86 77.02 2,102,529 -0.96(-1.23%)
Mar 16, 2011 78.75 80.08 77.23 77.98 2,351,081 -0.77(-0.98%)
Mar 15, 2011 78.81 80.47 78.43 78.75 2,227,094 -1.72(-2.14%)
Mar 14, 2011 81.92 83.07 79.81 80.47 2,571,270 -2.55(-3.07%)
Mar 11, 2011 81.66 83.37 81.50 83.02 1,066,355 +0.74(+0.90%)
Mar 10, 2011 82.90 83.03 80.43 82.28 2,169,362 -2.02(-2.40%)
Mar 09, 2011 82.29 85.06 82.11 84.30 1,944,323 +1.67(+2.02%)
Mar 08, 2011 82.30 83.48 81.88 82.63 1,521,741 +0.33(+0.40%)
Mar 07, 2011 85.21 86.09 81.75 82.30 2,245,312 -2.90(-3.40%)
Mar 04, 2011 85.35 85.79 84.00 85.20 1,535,200 +0.00(+0.00%)
Mar 03, 2011 84.32 85.56 84.18 85.20 1,721,106 +1.88(+2.26%)
Mar 02, 2011 81.53 84.30 81.33 83.32 1,935,309 +1.65(+2.02%)
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.