FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
152.90 USD  +10.46 (+7.34%)
Streaming Delayed Price  /  Updated: 5:24 AM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 77.53 78.09 74.64 77.53 2,219,478 +0.87(+1.13%)
Jul 29, 2010 77.46 77.83 75.46 76.66 1,931,268 +0.12(+0.16%)
Jul 28, 2010 78.30 78.99 76.23 76.54 1,700 -1.95(-2.48%)
Jul 27, 2010 78.08 79.94 77.40 78.49 2,616,325 +0.62(+0.80%)
Jul 26, 2010 78.50 79.00 77.61 77.87 1,898,096 -0.68(-0.87%)
Jul 23, 2010 75.54 78.61 75.06 78.55 2,518,591 +2.89(+3.82%)
Jul 22, 2010 73.92 76.10 73.44 75.66 1,777 +2.50(+3.42%)
Jul 21, 2010 74.76 75.00 72.05 73.16 5,796,815 +0.74(+1.02%)
Jul 20, 2010 71.68 72.58 69.87 72.42 67,569 -0.93(-1.27%)
Jul 19, 2010 72.30 73.91 71.65 73.35 1,462,098 +1.24(+1.72%)
Jul 16, 2010 72.11 74.09 71.87 72.11 2,214,024 -2.34(-3.14%)
Jul 15, 2010 74.42 74.56 72.73 74.45 2,207,319 +0.36(+0.49%)
Jul 14, 2010 72.02 74.86 71.95 74.09 600 +2.71(+3.80%)
Jul 13, 2010 71.50 71.93 70.73 71.38 1,525 +0.64(+0.90%)
Jul 12, 2010 70.01 71.43 69.80 70.74 1,168,614 +0.75(+1.07%)
Jul 09, 2010 69.99 70.70 69.47 69.99 1,142,834 +0.02(+0.03%)
Jul 08, 2010 70.05 70.95 68.32 69.97 2,448,421 +0.28(+0.40%)
Jul 07, 2010 65.49 70.00 65.49 69.69 4,404,467 +4.88(+7.53%)
Jul 06, 2010 64.54 66.29 64.01 64.81 200 +1.53(+2.42%)
Jul 02, 2010 63.28 64.21 62.53 63.28 1,273,315 +0.09(+0.14%)
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.