FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
156.14 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:53 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 84.31 84.76 83.30 83.57 1,915,037 -0.10(-0.12%)
Oct 30, 2014 83.70 84.30 83.32 83.67 1,900,664 -0.14(-0.17%)
Oct 29, 2014 85.29 85.76 83.55 83.81 1,666,267 -1.59(-1.86%)
Oct 28, 2014 84.09 85.94 83.88 85.40 1,767,625 +1.44(+1.72%)
Oct 27, 2014 83.40 83.84 83.84 83.96 1,870,257 +0.12(+0.14%)
Oct 24, 2014 82.63 83.95 82.47 83.84 2,138,335 +1.31(+1.59%)
Oct 23, 2014 82.06 83.20 81.38 82.53 3,831,161 +0.58(+0.71%)
Oct 22, 2014 80.04 84.91 80.00 81.95 10,153,699 -6.24(-7.08%)
Oct 21, 2014 88.69 88.75 87.20 88.19 4,501,303 +0.53(+0.60%)
Oct 20, 2014 88.32 89.04 86.61 87.66 2,864,528 -1.69(-1.89%)
Oct 17, 2014 89.79 90.66 88.75 89.35 1,371,867 +0.75(+0.85%)
Oct 16, 2014 88.15 89.87 87.68 88.60 1,723,273 -0.97(-1.08%)
Oct 15, 2014 87.69 90.29 87.06 89.57 2,518,490 +0.14(+0.16%)
Oct 14, 2014 90.77 91.77 89.10 89.43 1,255,367 -1.05(-1.16%)
Oct 13, 2014 90.28 91.89 89.53 90.48 2,151,897 +0.00(+0.00%)
Oct 10, 2014 92.28 92.97 90.44 90.48 1,407,728 -2.26(-2.44%)
Oct 09, 2014 92.66 93.60 92.01 92.74 1,871,299 -0.24(-0.26%)
Oct 08, 2014 91.38 93.02 90.52 92.98 1,120,117 +1.56(+1.71%)
Oct 07, 2014 93.20 93.20 91.38 91.42 1,463,581 -1.75(-1.88%)
Oct 06, 2014 94.33 94.66 92.81 93.17 854,868 -0.88(-0.94%)
Oct 03, 2014 94.36 95.00 93.97 94.05 761,543 -0.10(-0.11%)
Oct 02, 2014 93.41 94.84 92.51 94.15 992,130 +0.81(+0.87%)
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.