FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
139.70 USD  +1.45 (+1.05%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 15, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 81.49 82.85 81.26 81.28 1,517,717 -0.16(-0.20%)
Oct 30, 2013 82.00 82.12 80.77 81.44 1,403,953 -0.41(-0.50%)
Oct 29, 2013 82.67 83.28 81.19 81.85 2,477,905 -0.41(-0.50%)
Oct 28, 2013 83.05 83.75 81.90 82.26 2,174,770 -1.13(-1.36%)
Oct 25, 2013 85.06 85.31 83.13 83.39 1,854,640 -1.39(-1.64%)
Oct 24, 2013 83.86 85.10 83.71 84.78 2,152,736 +1.24(+1.48%)
Oct 23, 2013 84.16 84.57 82.01 83.54 4,184,768 -1.46(-1.72%)
Oct 22, 2013 90.11 90.75 83.99 85.00 10,305,399 +2.35(+2.84%)
Oct 21, 2013 82.61 83.28 81.25 82.65 4,830,744 +1.22(+1.50%)
Oct 18, 2013 81.21 82.22 80.60 81.43 3,202,830 +2.69(+3.42%)
Oct 17, 2013 79.30 79.31 78.53 78.74 1,753,470 -0.92(-1.15%)
Oct 16, 2013 77.91 79.88 77.90 79.66 1,984,379 +1.75(+2.25%)
Oct 15, 2013 80.19 80.34 77.77 77.91 1,835,219 -2.37(-2.95%)
Oct 14, 2013 79.79 80.29 78.85 80.28 1,083,194 -0.16(-0.20%)
Oct 11, 2013 80.01 81.12 79.77 80.44 1,427,406 +0.92(+1.16%)
Oct 10, 2013 77.82 80.11 77.81 79.52 2,451,910 +0.59(+0.75%)
Oct 09, 2013 78.52 79.49 76.94 78.93 2,233,013 +0.87(+1.11%)
Oct 08, 2013 79.77 80.60 77.34 78.06 3,296,631 -2.64(-3.27%)
Oct 07, 2013 80.11 81.69 79.93 80.70 1,262,804 -0.36(-0.44%)
Oct 04, 2013 79.80 81.89 79.70 81.06 1,573,958 +1.21(+1.52%)
Oct 03, 2013 82.48 82.90 79.28 79.85 2,616,219 -2.59(-3.14%)
Oct 02, 2013 81.39 82.67 81.39 82.44 790,081 +0.40(+0.49%)
Oct 01, 2013 80.94 82.75 80.78 82.04 1,454,071 -0.59(-0.71%)
Sep 27, 2013 83.40 83.41 82.31 82.63 1,021,698 -1.17(-1.40%)
Sep 26, 2013 83.65 85.11 83.42 83.80 1,038,322 +0.57(+0.68%)
Sep 25, 2013 83.45 83.95 83.07 83.23 956,593 +0.04(+0.05%)
Sep 24, 2013 84.50 84.60 82.82 83.19 2,959,949 -2.14(-2.51%)
Sep 23, 2013 87.42 87.42 84.42 85.33 1,752,950 -2.18(-2.49%)
Sep 20, 2013 88.74 89.22 87.29 87.51 1,679,656 -1.38(-1.55%)
Sep 19, 2013 89.95 90.60 88.67 88.89 1,241,572 -0.27(-0.30%)
Sep 18, 2013 87.81 89.39 87.32 89.16 1,022,524 +1.65(+1.89%)
Sep 17, 2013 87.98 88.32 87.35 87.51 723,901 -0.81(-0.92%)
Sep 16, 2013 88.40 89.11 88.01 88.32 949,442 +0.69(+0.79%)
Sep 13, 2013 87.96 88.04 86.90 87.63 793,065 -0.32(-0.36%)
Sep 12, 2013 88.51 88.62 87.68 87.95 813,841 -0.42(-0.48%)
Sep 11, 2013 88.45 88.96 87.82 88.37 937,553 -0.41(-0.46%)
Sep 10, 2013 87.57 89.36 87.33 88.78 1,393,947 +1.70(+1.95%)
Sep 09, 2013 85.34 87.83 85.34 87.08 1,746,524 +2.27(+2.68%)
Sep 06, 2013 85.04 85.54 84.19 84.81 1,093,739 -0.09(-0.11%)
Sep 05, 2013 84.73 85.34 84.55 84.90 656,174 -0.07(-0.08%)
Sep 04, 2013 84.88 85.53 83.87 84.97 897,173 +0.34(+0.40%)
Sep 03, 2013 84.97 85.56 83.82 84.63 975,316 +0.48(+0.57%)
Aug 30, 2013 85.51 85.64 83.92 84.15 859,464 -0.71(-0.84%)
Aug 29, 2013 83.94 85.25 83.66 84.86 879,837 +1.04(+1.24%)
Aug 28, 2013 83.30 84.34 83.12 83.82 948,528 +0.43(+0.52%)
Aug 27, 2013 85.28 86.23 82.90 83.39 2,786,092 -3.13(-3.62%)
Aug 26, 2013 87.84 88.50 86.19 86.52 1,777,178 -1.28(-1.46%)
Aug 23, 2013 87.26 88.38 86.73 87.80 2,522,913 +2.34(+2.74%)
Aug 22, 2013 84.41 85.77 84.36 85.46 839,070 +1.15(+1.36%)
Aug 21, 2013 83.30 85.35 83.30 84.31 1,489,084 +0.87(+1.04%)
Aug 20, 2013 83.69 83.85 83.16 83.44 1,034,458 +0.08(+0.10%)
Aug 19, 2013 83.70 85.06 83.06 83.36 1,586,662 -0.61(-0.73%)
Aug 16, 2013 83.85 84.35 83.58 83.97 1,285,196 +0.01(+0.01%)
Aug 15, 2013 84.66 84.66 83.02 83.96 1,859,161 -1.73(-2.02%)
Aug 14, 2013 85.92 86.69 85.40 85.69 1,285,263 -0.19(-0.22%)
Aug 13, 2013 85.98 86.23 85.30 85.88 1,432,159 -0.14(-0.16%)
Aug 12, 2013 84.35 86.29 84.26 86.02 1,417,728 +1.03(+1.21%)
Aug 09, 2013 84.91 85.84 84.40 84.99 2,076,171 +0.04(+0.05%)
Aug 08, 2013 83.43 86.00 83.25 84.95 2,830,063 +2.08(+2.51%)
Aug 07, 2013 82.10 82.87 81.60 82.87 1,732,340 +0.30(+0.36%)
Aug 06, 2013 82.28 82.89 81.81 82.57 1,066,853 -0.01(-0.01%)
Aug 05, 2013 81.98 83.36 81.69 82.58 1,314,378 +0.41(+0.50%)
Aug 02, 2013 81.64 82.39 81.26 82.17 1,390,906 +0.07(+0.09%)
Aug 01, 2013 82.43 83.02 81.43 82.10 1,872,323 -0.09(-0.11%)
Jul 31, 2013 83.00 83.49 81.63 82.19 1,964,511 -0.36(-0.44%)
Jul 30, 2013 83.54 83.66 82.14 82.55 1,755,335 -0.51(-0.61%)
Jul 29, 2013 81.96 83.39 81.41 83.06 2,082,579 +0.70(+0.85%)
Jul 26, 2013 83.15 83.75 82.25 82.36 2,003,144 -1.68(-2.00%)
Jul 25, 2013 82.10 84.77 81.09 84.04 4,213,789 +0.84(+1.01%)
Jul 24, 2013 80.49 84.21 79.41 83.20 13,268,919 +11.92(+16.72%)
Jul 23, 2013 70.20 71.55 70.09 71.28 5,776,442 +1.38(+1.97%)
Jul 22, 2013 70.14 70.84 69.86 69.90 1,873,962 -0.73(-1.03%)
Jul 19, 2013 71.01 71.42 70.56 70.63 1,280,451 -1.07(-1.49%)
Jul 18, 2013 71.91 72.54 71.43 71.70 940,131 -0.08(-0.11%)
Jul 17, 2013 72.11 72.32 70.68 71.78 1,027,023 -0.24(-0.33%)
Jul 16, 2013 70.90 72.42 70.82 72.02 2,029,556 +1.01(+1.42%)
Jul 15, 2013 70.47 71.34 69.80 71.01 941,145 +0.51(+0.72%)
Jul 12, 2013 70.59 71.35 70.11 70.50 3,187,677 -0.78(-1.09%)
Jul 11, 2013 67.96 71.29 67.94 71.28 3,208,133 +4.14(+6.17%)
Jul 10, 2013 66.68 67.73 66.49 67.14 1,630,159 +1.01(+1.53%)
Jul 09, 2013 65.76 66.41 65.46 66.13 2,484,977 +0.55(+0.84%)
Jul 08, 2013 66.72 66.87 65.36 65.58 1,387,865 -0.93(-1.40%)
Jul 05, 2013 65.88 66.71 65.81 66.51 980,467 +0.92(+1.40%)
Jul 03, 2013 65.30 66.15 65.02 65.59 828,055 -0.01(-0.02%)
Jul 02, 2013 66.72 66.79 65.39 65.60 1,756,827 -1.18(-1.77%)
Jul 01, 2013 67.21 67.69 66.67 66.78 1,969,090 -0.21(-0.31%)
Jun 28, 2013 67.19 67.25 65.41 66.99 2,638,552 -0.21(-0.31%)
Jun 26, 2013 65.76 67.85 65.76 67.20 1,652,821 +1.67(+2.55%)
Jun 25, 2013 66.24 66.44 64.87 65.53 2,474,113 -0.40(-0.61%)
Jun 24, 2013 66.87 66.88 64.86 65.93 2,939,041 -1.77(-2.61%)
Jun 21, 2013 69.53 69.90 67.18 67.70 3,274,657 -2.13(-3.05%)
Jun 20, 2013 70.73 70.73 69.69 69.83 2,614,495 -1.17(-1.65%)
Jun 19, 2013 70.45 71.79 69.69 71.00 2,684,638 +0.74(+1.05%)
Jun 18, 2013 69.91 70.60 69.86 70.26 1,247,686 +0.34(+0.49%)
Jun 17, 2013 70.06 70.84 69.30 69.92 1,235,681 +0.19(+0.27%)
Jun 14, 2013 70.62 71.45 69.67 69.73 1,834,104 -0.81(-1.15%)
Jun 13, 2013 70.52 71.12 69.56 70.54 2,086,513 +0.00(+0.00%)
Jun 12, 2013 71.68 72.26 70.16 70.54 1,978,207 -0.28(-0.40%)
Jun 11, 2013 69.73 71.99 69.51 70.82 2,501,041 +0.53(+0.75%)
Jun 10, 2013 71.40 71.53 69.81 70.29 1,547,694 -0.98(-1.38%)
Jun 07, 2013 69.41 71.83 69.16 71.27 2,740,901 -0.56(-0.78%)
Jun 06, 2013 69.25 71.85 68.51 71.83 5,968,669 +4.90(+7.32%)
Jun 05, 2013 67.76 68.82 66.46 66.93 2,933,144 -1.69(-2.46%)
Jun 04, 2013 69.00 69.55 68.21 68.62 2,204,895 -0.78(-1.12%)
Jun 03, 2013 70.38 70.50 67.93 69.40 4,178,022 -1.72(-2.42%)
May 31, 2013 71.50 72.76 70.97 71.12 2,380,930 -0.38(-0.53%)
May 30, 2013 72.65 73.47 69.60 71.50 7,591,532 -0.92(-1.27%)
May 29, 2013 72.86 73.00 71.59 72.42 1,878,889 -0.81(-1.11%)
May 28, 2013 73.31 73.92 72.55 73.23 2,019,111 +0.94(+1.30%)
May 24, 2013 71.99 72.71 70.87 72.29 2,747,854 -0.09(-0.12%)
May 23, 2013 72.23 73.00 72.00 72.38 2,753,552 -1.22(-1.66%)
May 22, 2013 76.68 77.31 73.42 73.60 2,655,438 -2.62(-3.44%)
May 21, 2013 77.00 77.09 76.11 76.22 1,216,084 -0.54(-0.70%)
May 20, 2013 78.60 78.92 75.75 76.76 2,515,072 -2.19(-2.77%)
May 17, 2013 79.07 79.27 78.51 78.95 1,121,629 +0.07(+0.09%)
May 16, 2013 77.99 79.71 77.90 78.88 2,807,002 +1.74(+2.26%)
May 15, 2013 77.15 77.76 76.50 77.14 1,707,467 +0.37(+0.48%)
May 13, 2013 76.58 77.75 75.95 76.77 1,931,253 -0.13(-0.17%)
May 10, 2013 75.77 77.18 75.57 76.90 2,065,459 +1.52(+2.02%)
May 09, 2013 76.30 76.75 74.87 75.38 3,138,297 -1.56(-2.03%)
May 08, 2013 76.24 77.20 75.28 76.94 1,826,822 +0.42(+0.55%)
May 07, 2013 76.53 77.15 75.98 76.52 1,684,754 -0.24(-0.31%)
May 06, 2013 73.98 78.70 73.98 76.76 3,827,820 +2.26(+3.03%)
May 03, 2013 72.42 74.70 71.40 74.50 3,095,810 +3.10(+4.34%)
May 02, 2013 70.33 71.60 70.09 71.40 2,362,612 +0.95(+1.35%)
May 01, 2013 70.56 71.36 70.07 70.45 2,157,873 -0.05(-0.07%)
Apr 30, 2013 71.84 71.99 70.07 70.50 3,133,788 -0.74(-1.04%)
Apr 29, 2013 71.74 72.23 71.21 71.24 2,383,504 -0.22(-0.31%)
Apr 26, 2013 72.47 72.07 70.80 71.46 2,132,541 -0.61(-0.85%)
Apr 25, 2013 70.72 73.16 70.30 72.07 4,391,544 +0.84(+1.18%)
Apr 24, 2013 71.24 72.77 70.50 71.23 5,326,733 -4.47(-5.90%)
Apr 23, 2013 74.16 76.38 73.79 75.70 5,328,034 +1.91(+2.59%)
Apr 22, 2013 71.66 74.24 71.64 73.79 2,225,964 +1.33(+1.84%)
Apr 19, 2013 74.57 74.58 70.53 72.46 4,141,663 -1.93(-2.59%)
Apr 18, 2013 77.06 77.13 74.01 74.39 2,748,724 -2.15(-2.81%)
Apr 17, 2013 77.72 78.04 76.22 76.54 1,415,914 -1.91(-2.43%)
Apr 16, 2013 77.38 78.56 75.59 78.45 2,162,215 +1.74(+2.27%)
Apr 15, 2013 76.21 78.75 76.01 76.71 2,395,024 +0.04(+0.05%)
Apr 12, 2013 77.12 77.21 74.82 76.67 2,026,396 -0.51(-0.66%)
Apr 11, 2013 77.56 78.15 76.53 77.18 1,616,698 -0.77(-0.99%)
Apr 10, 2013 76.75 78.74 76.53 77.95 2,122,755 +1.22(+1.59%)
Apr 09, 2013 76.28 77.38 75.50 76.73 1,560,944 +0.37(+0.48%)
Apr 08, 2013 76.82 77.10 75.77 76.36 1,379,702 -0.55(-0.72%)
Apr 05, 2013 74.50 77.05 74.33 76.91 1,806,973 +0.24(+0.31%)
Apr 04, 2013 76.29 77.62 75.98 76.67 1,643,666 +0.54(+0.71%)
Apr 03, 2013 78.00 78.23 75.40 76.13 2,037,894 -1.52(-1.96%)
Apr 02, 2013 78.44 79.19 77.60 77.65 1,564,531 -0.47(-0.60%)
Apr 01, 2013 78.53 79.07 77.59 78.12 1,246,639 -0.76(-0.96%)
Mar 28, 2013 78.06 79.12 77.55 78.88 1,803,425 +0.32(+0.41%)
Mar 27, 2013 77.48 79.86 76.33 78.56 4,098,205 +2.47(+3.25%)
Mar 26, 2013 77.18 77.50 75.68 76.09 2,835,102 -0.41(-0.54%)
Mar 25, 2013 80.53 80.57 75.51 76.50 3,981,297 -3.65(-4.55%)
Mar 22, 2013 80.93 81.42 78.39 80.15 3,174,975 -0.90(-1.11%)
Mar 21, 2013 80.13 81.51 79.78 81.05 1,424,706 -0.26(-0.32%)
Mar 20, 2013 81.00 82.50 80.95 81.31 1,509,222 +0.64(+0.79%)
Mar 19, 2013 83.15 83.36 80.00 80.67 3,775,065 -2.10(-2.54%)
Mar 18, 2013 82.47 83.70 82.11 82.77 1,344,178 -1.08(-1.29%)
Mar 15, 2013 84.56 85.91 83.71 83.85 3,871,089 -1.25(-1.47%)
Mar 14, 2013 82.21 85.25 81.69 85.10 5,950,530 +3.73(+4.58%)
Mar 13, 2013 75.44 82.82 75.37 81.37 9,575,074 +6.08(+8.08%)
Mar 12, 2013 75.08 76.18 74.33 75.29 2,104,352 -0.11(-0.15%)
Mar 11, 2013 75.02 75.84 74.65 75.40 1,403,564 +0.84(+1.13%)
Mar 08, 2013 74.37 75.00 73.91 74.56 1,065,093 +0.68(+0.92%)
Mar 07, 2013 74.56 74.92 73.58 73.88 1,487,726 -0.43(-0.58%)
Mar 06, 2013 75.21 75.60 74.29 74.31 1,755,868 -0.56(-0.75%)
Mar 05, 2013 74.01 75.15 73.88 74.87 2,146,977 +1.30(+1.77%)
Mar 04, 2013 73.29 73.99 72.79 73.57 1,440,349 +0.02(+0.03%)
Mar 01, 2013 71.86 73.76 71.34 73.55 1,777,437 +1.72(+2.39%)
Feb 28, 2013 72.75 73.00 71.83 71.83 1,760,788 -0.99(-1.36%)
Feb 27, 2013 71.88 73.55 71.80 72.82 2,092,693 +1.03(+1.43%)
Feb 26, 2013 71.09 72.23 70.43 71.79 2,223,890 -0.59(-0.82%)
Feb 22, 2013 71.98 72.46 71.50 72.38 1,680,662 +1.13(+1.59%)
Feb 21, 2013 71.18 71.79 70.05 71.25 2,486,694 -0.09(-0.13%)
Feb 20, 2013 73.61 74.03 71.23 71.34 3,114,038 -2.32(-3.15%)
Feb 19, 2013 74.95 75.23 73.35 73.66 2,628,424 -1.29(-1.72%)
Feb 15, 2013 73.38 74.96 73.01 74.95 3,713,772 +1.57(+2.14%)
Feb 14, 2013 73.96 74.15 73.25 73.38 3,441,343 -0.90(-1.21%)
Feb 13, 2013 76.59 76.87 73.73 74.28 5,725,500 -2.42(-3.16%)
Feb 12, 2013 76.95 77.52 75.79 76.70 3,088,334 -0.34(-0.44%)
Feb 11, 2013 79.25 79.34 77.02 77.04 3,952,586 -2.15(-2.71%)
Feb 08, 2013 79.05 79.59 78.62 79.19 2,879,418 +0.14(+0.18%)
Feb 07, 2013 78.92 79.50 78.00 79.05 3,349,283 +0.15(+0.19%)
Feb 06, 2013 78.05 78.96 77.90 78.90 2,310,100 +0.95(+1.22%)
Feb 04, 2013 78.35 79.01 77.52 77.95 3,172,808 -0.84(-1.07%)
Feb 01, 2013 77.02 79.07 76.79 78.79 4,816,277 +2.31(+3.02%)
Jan 31, 2013 78.45 79.09 76.25 76.48 7,689,971 -1.17(-1.51%)
Jan 30, 2013 78.66 79.67 77.15 77.65 9,341,409 +0.51(+0.66%)
Jan 29, 2013 78.90 80.00 76.33 77.14 27,783,344 -21.18(-21.54%)
Jan 28, 2013 97.76 99.10 97.66 98.32 5,317,370 -0.68(-0.69%)
Jan 25, 2013 96.57 99.00 96.55 99.00 2,838,058 +3.30(+3.45%)
Jan 24, 2013 94.80 97.49 94.32 95.70 2,387,101 +1.28(+1.36%)
Jan 23, 2013 93.87 95.30 93.35 94.42 1,324,094 +1.64(+1.77%)
Jan 22, 2013 93.65 93.82 91.90 92.78 1,421,195 -1.03(-1.10%)
Jan 18, 2013 95.72 95.72 93.43 93.81 1,670,036 -1.55(-1.63%)
Jan 17, 2013 95.74 96.06 94.82 95.36 1,447,234 +0.11(+0.12%)
Jan 16, 2013 97.22 98.56 95.09 95.25 2,762,908 -2.46(-2.52%)
Jan 15, 2013 95.86 97.94 95.80 97.71 1,844,298 +0.60(+0.62%)
Jan 14, 2013 94.24 97.12 94.24 97.11 1,548,288 +1.49(+1.56%)
Jan 11, 2013 95.30 96.24 94.68 95.62 941,001 -0.32(-0.33%)
Jan 10, 2013 95.76 96.74 94.91 95.94 2,229,227 +1.07(+1.13%)
Jan 09, 2013 92.77 94.88 92.77 94.87 1,842,891 +2.12(+2.29%)
Jan 08, 2013 92.03 93.11 91.00 92.75 1,969,454 +0.73(+0.79%)
Jan 07, 2013 92.80 93.24 91.16 92.02 1,268,333 -1.19(-1.28%)
Jan 04, 2013 92.38 93.55 91.15 93.21 1,721,226 +1.27(+1.38%)
Jan 03, 2013 94.71 94.79 91.41 91.94 1,888,795 -2.99(-3.15%)
Jan 02, 2013 93.84 95.08 92.40 94.93 3,030,709 +0.79(+0.84%)
Dec 31, 2012 92.58 94.32 92.25 94.14 991,539 +1.29(+1.39%)
Dec 28, 2012 93.93 94.29 92.75 92.85 1,015,920 -1.76(-1.86%)
Dec 27, 2012 95.19 95.50 92.69 94.61 782,886 -0.22(-0.23%)
Dec 26, 2012 95.82 97.00 94.10 94.83 620,279 -1.00(-1.04%)
Dec 24, 2012 95.14 96.50 93.00 95.83 1,055,191 +0.32(+0.34%)
Dec 21, 2012 94.58 95.89 94.23 95.51 1,575,404 -1.10(-1.14%)
Dec 20, 2012 95.77 96.92 95.05 96.61 1,206,974 -0.21(-0.22%)
Dec 19, 2012 97.17 99.55 96.35 96.82 2,928,525 +1.32(+1.38%)
Dec 18, 2012 94.20 96.07 94.16 95.50 1,668,529 +1.26(+1.34%)
Dec 17, 2012 92.76 94.30 92.59 94.24 1,555,529 +1.73(+1.87%)
Dec 14, 2012 91.10 92.90 91.10 92.51 1,382,347 +1.36(+1.49%)
Dec 13, 2012 91.90 92.63 90.61 91.15 1,460,751 -0.60(-0.65%)
Dec 12, 2012 94.58 94.62 91.62 91.75 1,926,845 -2.53(-2.68%)
Dec 11, 2012 93.31 95.16 93.31 94.28 1,978,158 +1.68(+1.81%)
Dec 10, 2012 90.82 92.93 90.62 92.60 1,192,737 +0.80(+0.87%)
Dec 07, 2012 91.77 92.60 91.31 91.80 1,292,088 +0.03(+0.03%)
Dec 06, 2012 90.33 92.10 89.84 91.77 1,161,931 +1.43(+1.58%)
Dec 05, 2012 90.37 90.73 88.05 90.34 1,830,068 -1.13(-1.24%)
Dec 04, 2012 90.98 91.71 90.48 91.47 901,506 +0.52(+0.57%)
Nov 30, 2012 91.48 91.96 90.00 90.95 1,625,232 -0.76(-0.83%)
Nov 29, 2012 93.47 94.55 91.01 91.71 2,348,846 -0.97(-1.05%)
Nov 28, 2012 89.09 92.82 88.46 92.68 1,955,008 +3.12(+3.48%)
Nov 27, 2012 90.43 92.45 89.23 89.56 2,189,354 -0.74(-0.82%)
Nov 26, 2012 88.85 90.45 88.46 90.30 1,683,388 +0.59(+0.66%)
Nov 23, 2012 88.76 90.00 88.63 89.71 667,121 +1.65(+1.87%)
Nov 21, 2012 86.43 88.63 86.39 88.06 1,172,896 +2.05(+2.38%)
Nov 20, 2012 86.59 87.00 85.17 86.01 910,317 -0.44(-0.51%)
Nov 19, 2012 87.31 87.38 85.90 86.45 1,460,101 +0.64(+0.75%)
Nov 16, 2012 85.52 86.10 84.00 85.81 1,472,556 +1.04(+1.23%)
Nov 15, 2012 85.04 85.25 83.66 84.77 1,346,977 -0.09(-0.11%)
Nov 14, 2012 88.10 88.78 84.60 84.86 1,858,845 -1.74(-2.01%)
Nov 13, 2012 85.81 87.44 85.25 86.60 1,215,703 -0.52(-0.60%)
Nov 12, 2012 88.19 88.53 86.75 87.12 1,058,208 -0.47(-0.54%)
Nov 09, 2012 87.09 89.89 86.51 87.59 1,414,950 -0.17(-0.19%)
Nov 08, 2012 90.23 90.79 87.72 87.76 1,513,984 -2.43(-2.69%)
Nov 07, 2012 90.54 91.18 89.15 90.19 2,913,666 -2.72(-2.93%)
Nov 06, 2012 89.49 94.20 89.17 92.91 3,761,693 +3.29(+3.67%)
Nov 05, 2012 88.74 90.13 88.08 89.62 1,922,691 +0.88(+0.99%)
Nov 02, 2012 88.35 88.93 88.00 88.74 2,145,862 +0.72(+0.82%)
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.