FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
115.74 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:50 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.80 46.84 45.00 45.41 2,394,536 -0.90(-1.94%)
Jan 28, 2010 46.82 46.89 45.31 46.31 2,048,822 -0.35(-0.75%)
Jan 27, 2010 46.88 47.25 45.30 46.66 3,100,937 -0.63(-1.33%)
Jan 26, 2010 48.84 48.95 46.70 47.29 9,076,400 +5.29(+12.60%)
Jan 25, 2010 42.00 42.49 41.30 42.00 4,651,951 +0.42(+1.01%)
Jan 22, 2010 43.69 43.69 41.09 41.58 2,397,146 -2.36(-5.37%)
Jan 21, 2010 45.18 45.69 43.25 43.94 2,407,271 -1.04(-2.31%)
Jan 20, 2010 46.06 46.20 44.53 44.98 1,332,336 -1.71(-3.66%)
Jan 19, 2010 45.90 47.16 45.77 46.69 1,238,863 +0.77(+1.68%)
Jan 15, 2010 47.24 45.92 45.92 45.92 1,771,400 -1.53(-3.22%)
Jan 14, 2010 45.26 47.60 45.05 47.45 3,133,445 +2.01(+4.42%)
Jan 13, 2010 44.81 45.80 43.78 45.44 1,879,519 +0.81(+1.81%)
Jan 12, 2010 44.29 44.96 43.55 44.63 1,516,425 -0.20(-0.45%)
Jan 11, 2010 45.47 45.67 44.27 44.83 1,605,649 -0.42(-0.93%)
Jan 08, 2010 45.20 45.37 44.51 45.25 1,250,090 +0.11(+0.24%)
Jan 07, 2010 45.24 45.81 44.42 45.14 1,215,287 -0.53(-1.16%)
Jan 06, 2010 45.33 46.46 45.06 45.67 2,046,734 +0.42(+0.93%)
Jan 05, 2010 43.72 45.50 43.19 45.25 2,382,541 +1.68(+3.86%)
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.