FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
149.88 USD  -3.22 (-2.10%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 119.93 120.06 119.08 119.69 1,631,876 -0.24(-0.20%)
Oct 30, 2017 120.75 120.75 119.32 119.93 1,090,508 -1.04(-0.86%)
Oct 27, 2017 119.57 121.09 119.04 120.97 1,614,145 +1.96(+1.65%)
Oct 26, 2017 119.20 119.48 118.38 119.01 1,088,400 +0.11(+0.09%)
Oct 25, 2017 119.65 119.76 118.16 118.90 2,395,369 -0.73(-0.61%)
Oct 24, 2017 118.97 119.63 118.43 119.63 1,884,343 +0.52(+0.44%)
Oct 23, 2017 118.74 119.55 118.50 119.11 1,596,365 +0.77(+0.65%)
Oct 20, 2017 117.57 118.73 117.57 118.34 1,560,096 +0.94(+0.80%)
Oct 19, 2017 116.16 117.40 116.04 117.40 1,565,445 +0.80(+0.69%)
Oct 18, 2017 115.73 116.72 115.73 116.60 3,084,764 +1.00(+0.87%)
Oct 17, 2017 115.13 115.85 115.00 115.60 1,844,121 +0.45(+0.39%)
Oct 16, 2017 114.00 115.37 113.98 115.15 3,272,239 +1.53(+1.35%)
Oct 13, 2017 113.55 114.18 113.51 113.62 1,480,819 +0.46(+0.41%)
Oct 12, 2017 112.16 113.60 112.00 113.16 1,525,133 +1.13(+1.01%)
Oct 11, 2017 111.62 112.25 110.90 112.03 1,253,174 +0.24(+0.21%)
Oct 10, 2017 112.04 112.50 111.23 111.79 1,308,227 -0.06(-0.05%)
Oct 09, 2017 111.59 112.24 111.57 111.85 677,838 +0.32(+0.29%)
Oct 06, 2017 111.39 111.74 110.86 111.53 1,250,100 -0.06(-0.05%)
Oct 05, 2017 111.31 111.89 110.76 111.59 1,399,425 +1.00(+0.90%)
Oct 04, 2017 110.60 111.00 109.72 110.59 1,612,953 -0.01(-0.01%)
Oct 03, 2017 110.58 111.27 110.20 110.60 1,427,437 +0.45(+0.41%)
Oct 02, 2017 109.24 110.99 109.20 110.15 1,432,168 +0.96(+0.88%)
Sep 29, 2017 109.08 110.15 109.05 109.19 1,469,055 -0.01(-0.01%)
Sep 28, 2017 109.26 109.41 108.19 109.20 1,192,439 -0.01(-0.01%)
Sep 27, 2017 109.61 110.23 108.66 109.21 2,378,404 +1.38(+1.28%)
Sep 26, 2017 108.00 108.72 107.68 107.83 2,361,695 +0.31(+0.29%)
Sep 25, 2017 109.21 109.64 107.12 107.52 1,892,185 -1.63(-1.49%)
Sep 22, 2017 108.91 109.48 108.50 109.15 1,021,549 +0.08(+0.07%)
Sep 21, 2017 109.99 109.99 108.09 109.07 985,791 -1.06(-0.96%)
Sep 20, 2017 109.73 112.00 109.07 110.13 1,110,218 +0.45(+0.41%)
Sep 19, 2017 110.17 110.51 109.27 109.68 1,634,809 -0.30(-0.27%)
Sep 18, 2017 110.59 110.76 109.61 109.98 912,728 -0.27(-0.24%)
Sep 15, 2017 110.70 110.70 110.00 110.25 1,257,925 -0.50(-0.45%)
Sep 14, 2017 110.95 111.61 109.94 110.75 1,855,261 +0.32(+0.29%)
Sep 13, 2017 109.30 110.71 109.00 110.43 1,759,705 +0.83(+0.76%)
Sep 12, 2017 108.00 109.67 107.36 109.60 1,852,117 +1.88(+1.75%)
Sep 11, 2017 106.60 107.89 106.60 107.72 1,400,704 +1.62(+1.53%)
Sep 08, 2017 106.51 107.67 106.00 106.10 1,582,479 -0.40(-0.38%)
Sep 07, 2017 107.45 107.83 106.37 106.50 1,897,220 -0.79(-0.74%)
Sep 06, 2017 107.40 108.11 107.01 107.29 1,647,279 +0.21(+0.20%)
Sep 05, 2017 106.75 107.47 105.89 107.08 2,035,560 -0.40(-0.37%)
Sep 01, 2017 108.22 108.25 107.24 107.48 1,406,262 -0.62(-0.57%)
Aug 31, 2017 107.00 108.33 106.92 108.10 2,261,612 +1.14(+1.07%)
Aug 30, 2017 105.00 107.24 104.87 106.96 2,018,046 +2.03(+1.93%)
Aug 29, 2017 103.72 105.48 103.34 104.93 2,105,576 +0.25(+0.24%)
Aug 28, 2017 102.24 105.59 102.03 104.68 3,549,475 +1.94(+1.89%)
Aug 25, 2017 103.51 104.81 102.73 102.74 3,478,582 +1.91(+1.89%)
Aug 24, 2017 100.93 101.79 100.75 100.83 1,912,585 +0.44(+0.44%)
Aug 23, 2017 99.50 101.00 99.17 100.39 1,814,827 +0.46(+0.46%)
Aug 22, 2017 98.83 100.16 98.38 99.93 2,452,682 +2.92(+3.01%)
Aug 21, 2017 96.28 97.10 95.53 97.01 971,755 +0.74(+0.77%)
Aug 18, 2017 95.70 96.60 95.36 96.27 770,989 +0.50(+0.52%)
Aug 17, 2017 96.50 97.30 95.75 95.77 981,674 -0.89(-0.92%)
Aug 16, 2017 95.70 97.47 95.29 96.66 1,330,403 +1.37(+1.44%)
Aug 15, 2017 98.00 98.00 95.21 95.29 2,521,118 -2.73(-2.79%)
Aug 14, 2017 95.72 98.20 95.11 98.02 4,728,599 +6.07(+6.60%)
Aug 11, 2017 91.83 92.27 91.37 91.95 1,034,076 -0.05(-0.05%)
Aug 10, 2017 92.67 93.00 91.69 92.00 1,281,760 -0.93(-1.00%)
Aug 09, 2017 92.56 93.08 92.39 92.93 941,282 -0.47(-0.50%)
Aug 08, 2017 93.27 93.54 92.72 93.40 869,416 -0.02(-0.02%)
Aug 07, 2017 93.04 93.70 92.75 93.42 646,246 +0.33(+0.35%)
Aug 04, 2017 92.43 93.22 92.43 93.09 811,077 +0.66(+0.71%)
Aug 03, 2017 91.95 92.48 91.52 92.43 1,111,216 +0.32(+0.35%)
Aug 02, 2017 92.70 92.70 91.71 92.11 1,600,207 -0.59(-0.64%)
Aug 01, 2017 92.60 92.71 91.95 92.70 2,024,232 -0.01(-0.01%)
Jul 31, 2017 92.50 93.22 92.31 92.71 1,595,475 +0.41(+0.44%)
Jul 28, 2017 91.49 92.41 91.26 92.30 1,126,532 +0.30(+0.33%)
Jul 27, 2017 92.67 92.69 90.76 92.00 1,578,660 -0.36(-0.39%)
Jul 26, 2017 92.53 92.53 91.88 92.36 795,236 -0.02(-0.02%)
Jul 25, 2017 92.27 92.85 91.80 92.38 736,296 +0.09(+0.10%)
Jul 24, 2017 92.14 92.45 91.84 92.29 808,821 +0.02(+0.02%)
Jul 21, 2017 92.30 92.47 91.83 92.27 1,031,710 -0.27(-0.29%)
Jul 20, 2017 92.73 91.98 92.54 1,557,476 +0.28(+0.30%)
Jul 19, 2017 91.35 92.27 90.84 92.26 1,417,926 +1.25(+1.37%)
Jul 18, 2017 91.10 91.10 90.19 91.01 1,599,337 -0.04(-0.04%)
Jul 17, 2017 88.51 91.14 88.11 91.05 2,328,703 +2.68(+3.03%)
Jul 14, 2017 88.94 89.00 88.00 88.37 601,904 -0.13(-0.15%)
Jul 13, 2017 89.00 89.19 88.00 88.50 983,461 -0.28(-0.32%)
Jul 12, 2017 88.93 89.19 88.45 88.78 1,048,924 +0.22(+0.25%)
Jul 11, 2017 88.22 89.00 87.75 88.56 1,312,894 +0.22(+0.25%)
Jul 10, 2017 88.13 88.45 87.54 88.34 1,172,292 +0.15(+0.17%)
Jul 07, 2017 87.93 88.71 87.71 88.19 1,071,535 +0.68(+0.78%)
Jul 06, 2017 86.65 87.65 86.20 87.51 1,543,412 +0.26(+0.30%)
Jul 05, 2017 85.92 87.50 85.70 87.25 1,417,572 +1.36(+1.58%)
Jul 03, 2017 87.87 87.92 85.84 85.89 917,770 -1.54(-1.76%)
Jun 30, 2017 87.13 87.75 86.91 87.43 1,143,749 +0.38(+0.44%)
Jun 29, 2017 89.06 89.30 85.95 87.05 2,106,464 -2.53(-2.82%)
Jun 28, 2017 89.67 90.21 88.99 89.58 1,128,204 +0.33(+0.37%)
Jun 27, 2017 90.42 90.84 89.18 89.25 1,570,428 -1.41(-1.56%)
Jun 26, 2017 91.14 91.67 90.57 90.66 1,141,657 -0.26(-0.29%)
Jun 23, 2017 90.50 91.35 90.20 90.92 3,013,080 +0.48(+0.53%)
Jun 22, 2017 90.08 90.81 89.60 90.44 1,039,217 +0.43(+0.48%)
Jun 21, 2017 89.88 90.11 89.38 90.01 2,399,505 +1.79(+2.03%)
Jun 20, 2017 88.93 88.98 88.18 88.22 1,302,177 -0.56(-0.63%)
Jun 19, 2017 88.95 89.04 88.26 88.78 992,081 +0.68(+0.77%)
Jun 16, 2017 87.71 88.30 87.50 88.10 2,368,409 +0.37(+0.42%)
Jun 15, 2017 87.00 87.76 86.25 87.73 2,026,925 -0.22(-0.25%)
Jun 14, 2017 88.95 89.19 87.24 87.95 1,736,956 -0.86(-0.97%)
Jun 13, 2017 88.13 88.88 87.28 88.81 2,546,657 +1.45(+1.66%)
Jun 12, 2017 86.31 88.05 85.45 87.36 3,063,179 -0.27(-0.31%)
Jun 09, 2017 90.55 91.13 86.80 87.63 3,264,303 -2.98(-3.29%)
Jun 08, 2017 92.62 92.62 88.67 90.61 3,846,911 -2.24(-2.41%)
Jun 07, 2017 91.95 92.91 91.83 92.85 2,181,737 +0.77(+0.84%)
Jun 06, 2017 92.04 92.53 91.39 92.08 2,678,506 +0.18(+0.20%)
Jun 05, 2017 94.71 95.34 91.72 91.90 4,644,571 -3.46(-3.63%)
Jun 02, 2017 94.84 96.69 93.57 95.36 4,323,819 -2.04(-2.09%)
Jun 01, 2017 97.85 98.00 96.23 97.40 3,342,778 +0.25(+0.26%)
May 31, 2017 97.69 97.69 95.75 97.15 2,927,739 +0.41(+0.42%)
May 30, 2017 96.95 97.78 96.33 96.74 1,455,296 -0.07(-0.07%)
May 26, 2017 96.84 97.20 96.11 96.81 823,821 +0.04(+0.04%)
May 25, 2017 96.54 97.36 96.23 96.77 875,702 +0.75(+0.78%)
May 24, 2017 95.29 96.13 94.93 96.02 1,234,555 +1.15(+1.21%)
May 23, 2017 95.50 96.11 94.34 94.87 1,152,595 -0.37(-0.39%)
May 22, 2017 92.66 95.42 92.62 95.24 1,440,797 +2.72(+2.94%)
May 19, 2017 93.21 93.96 92.23 92.52 957,113 +0.24(+0.26%)
May 18, 2017 92.27 92.56 91.29 92.28 1,137,363 +0.01(+0.01%)
May 17, 2017 93.65 94.00 92.23 92.27 1,113,520 -2.37(-2.50%)
May 16, 2017 95.00 95.47 94.42 94.64 988,911 -0.01(-0.01%)
May 15, 2017 93.25 94.65 92.91 94.65 1,266,675 +1.45(+1.56%)
May 12, 2017 93.61 93.79 92.93 93.20 1,331,168 -0.29(-0.31%)
May 11, 2017 93.76 94.26 93.08 93.49 745,816 -0.66(-0.70%)
May 10, 2017 94.03 94.42 93.35 94.15 819,499 +0.09(+0.10%)
May 09, 2017 94.76 95.17 93.96 94.06 887,823 -0.53(-0.56%)
May 08, 2017 93.91 95.01 93.88 94.59 1,101,817 +0.62(+0.66%)
May 05, 2017 93.04 93.99 92.76 93.97 1,104,590 +1.15(+1.24%)
May 04, 2017 92.77 92.91 92.09 92.82 851,567 +0.19(+0.21%)
May 03, 2017 93.21 93.64 92.42 92.63 920,860 -0.77(-0.82%)
May 02, 2017 94.17 94.21 93.02 93.40 1,388,489 -1.18(-1.25%)
May 01, 2017 94.50 94.82 93.00 94.58 2,432,518 +0.46(+0.49%)
Apr 28, 2017 94.14 94.49 93.38 94.12 1,063,586 -0.13(-0.14%)
Apr 27, 2017 94.02 94.29 93.62 94.25 819,810 +0.34(+0.36%)
Apr 26, 2017 93.01 94.24 92.97 93.91 1,445,267 +0.91(+0.98%)
Apr 25, 2017 93.44 93.57 92.45 93.00 1,958,010 -0.07(-0.08%)
Apr 24, 2017 92.00 93.14 91.55 93.07 1,590,035 +2.22(+2.44%)
Apr 21, 2017 91.96 92.00 90.56 90.85 2,202,795 -1.01(-1.10%)
Apr 20, 2017 91.65 92.36 91.03 91.86 972,873 +0.05(+0.05%)
Apr 19, 2017 91.94 92.00 91.52 91.81 829,511 +0.12(+0.13%)
Apr 18, 2017 91.37 92.31 91.03 91.69 1,337,287 +0.36(+0.39%)
Apr 17, 2017 91.00 91.56 90.69 91.33 1,075,162 +0.52(+0.57%)
Apr 13, 2017 91.00 91.73 90.76 90.81 844,186 -0.41(-0.45%)
Apr 12, 2017 92.39 92.39 91.11 91.22 748,362 -1.21(-1.31%)
Apr 11, 2017 92.42 92.69 91.69 92.43 963,396 -0.09(-0.10%)
Apr 10, 2017 92.11 92.73 91.80 92.52 1,126,805 +0.19(+0.21%)
Apr 07, 2017 91.74 92.42 91.30 92.33 1,461,628 +0.81(+0.89%)
Apr 06, 2017 91.33 91.67 90.84 91.52 1,121,660 +0.37(+0.41%)
Apr 05, 2017 92.25 92.60 91.09 91.15 1,670,175 -1.08(-1.17%)
Apr 04, 2017 91.70 92.45 91.54 92.23 1,137,142 +0.56(+0.61%)
Apr 03, 2017 92.01 92.83 91.09 91.67 1,274,792 -0.47(-0.51%)
Mar 31, 2017 91.50 92.21 91.15 92.14 1,404,816 +0.72(+0.79%)
Mar 30, 2017 92.00 92.89 91.29 91.42 1,263,586 -0.42(-0.46%)
Mar 29, 2017 91.92 92.11 91.00 91.84 1,021,320 -0.30(-0.33%)
Mar 28, 2017 92.06 92.84 91.75 92.14 1,282,756 +0.24(+0.26%)
Mar 27, 2017 90.83 92.27 90.01 91.90 1,377,926 +0.17(+0.19%)
Mar 24, 2017 91.62 92.48 91.20 91.73 998,325 +0.59(+0.65%)
Mar 23, 2017 91.11 92.08 90.76 91.14 863,808 -0.11(-0.12%)
Mar 22, 2017 90.10 91.53 89.96 91.25 1,017,097 +1.13(+1.25%)
Mar 21, 2017 92.72 92.95 89.98 90.12 1,345,625 -2.49(-2.69%)
Mar 20, 2017 92.53 93.05 92.15 92.61 1,205,609 +0.01(+0.01%)
Mar 17, 2017 92.10 93.00 92.10 92.60 1,424,846 +0.53(+0.58%)
Mar 16, 2017 91.50 92.12 90.84 92.07 1,475,219 +0.98(+1.08%)
Mar 15, 2017 90.25 91.47 89.79 91.09 1,450,896 +0.71(+0.79%)
Mar 14, 2017 89.88 90.52 89.13 90.38 971,786 +0.50(+0.56%)
Mar 13, 2017 89.94 90.64 89.67 89.88 1,325,329 -0.02(-0.02%)
Mar 10, 2017 89.56 89.99 89.09 89.90 959,790 +0.57(+0.64%)
Mar 09, 2017 89.29 89.65 88.68 89.33 880,014 -0.41(-0.46%)
Mar 08, 2017 89.22 90.33 88.77 89.74 1,027,221 +0.41(+0.46%)
Mar 07, 2017 89.00 90.04 88.96 89.33 1,571,052 +0.47(+0.53%)
Mar 06, 2017 89.44 89.69 88.55 88.86 1,868,520 -0.83(-0.93%)
Mar 03, 2017 89.84 89.98 89.01 89.69 1,837,994 -0.01(-0.01%)
Mar 02, 2017 90.75 90.91 89.68 89.70 1,412,343 -1.06(-1.17%)
Mar 01, 2017 90.86 91.31 90.02 90.76 1,071,067 +0.87(+0.97%)
Feb 28, 2017 90.23 90.51 89.76 89.89 1,273,672 -0.68(-0.75%)
Feb 27, 2017 90.61 90.96 90.12 90.57 624,973 -0.44(-0.48%)
Feb 24, 2017 90.56 91.04 90.10 91.01 600,620 +0.27(+0.30%)
Feb 23, 2017 92.08 92.09 90.67 90.74 681,037 -1.02(-1.11%)
Feb 22, 2017 92.02 92.26 91.26 91.76 1,079,077 -0.59(-0.64%)
Feb 21, 2017 91.20 92.35 91.00 92.35 1,333,830 +1.13(+1.24%)
Feb 17, 2017 91.22 91.22 91.22 0 +0.27(+0.30%)
Feb 16, 2017 91.06 91.46 90.50 90.95 916,197 +0.19(+0.21%)
Feb 15, 2017 90.62 91.10 90.37 90.76 948,599 +0.14(+0.15%)
Feb 14, 2017 90.25 90.88 90.10 90.62 922,715 +0.25(+0.28%)
Feb 13, 2017 89.85 90.76 89.63 90.37 1,155,889 +0.45(+0.50%)
Feb 10, 2017 90.11 90.49 89.65 89.92 1,082,660 -0.07(-0.08%)
Feb 09, 2017 89.76 90.81 89.65 89.99 1,090,626 +0.23(+0.26%)
Feb 08, 2017 89.67 89.91 89.21 89.76 1,198,360 +0.29(+0.32%)
Feb 07, 2017 89.32 90.32 89.18 89.47 1,242,940 +0.10(+0.11%)
Feb 06, 2017 88.80 89.74 88.66 89.37 1,090,085 +0.42(+0.47%)
Feb 03, 2017 88.04 89.17 88.00 88.95 1,143,548 +0.95(+1.08%)
Feb 02, 2017 87.01 88.47 86.52 88.00 1,469,945 +0.81(+0.93%)
Feb 01, 2017 86.65 87.50 86.44 87.19 1,995,191 -0.35(-0.40%)
Jan 31, 2017 86.41 87.55 86.07 87.54 1,728,073 +0.51(+0.59%)
Jan 30, 2017 87.43 87.50 85.71 87.03 2,551,791 -0.13(-0.15%)
Jan 27, 2017 87.55 89.50 86.23 87.16 5,697,066 +2.94(+3.49%)
Jan 26, 2017 85.52 85.52 83.66 84.22 2,690,799 -0.68(-0.80%)
Jan 25, 2017 84.93 85.23 83.90 84.90 1,894,355 +0.28(+0.33%)
Jan 24, 2017 82.55 84.70 82.55 84.62 1,978,401 +2.57(+3.13%)
Jan 23, 2017 82.69 82.77 81.26 82.05 1,674,894 -0.59(-0.71%)
Jan 20, 2017 83.02 83.82 82.64 82.64 2,154,377 -0.05(-0.06%)
Jan 19, 2017 82.70 83.47 82.39 82.69 1,348,478 -0.09(-0.11%)
Jan 18, 2017 82.00 82.84 81.43 82.78 1,015,383 +1.29(+1.58%)
Jan 17, 2017 82.05 83.12 81.11 81.49 1,449,083 -0.52(-0.63%)
Jan 13, 2017 82.01 82.01 82.01 0 +0.23(+0.28%)
Jan 12, 2017 82.18 82.18 80.90 81.78 1,131,524 -0.32(-0.39%)
Jan 11, 2017 81.61 82.26 81.31 82.10 1,355,009 +0.62(+0.76%)
Jan 10, 2017 80.95 82.06 80.54 81.48 1,131,209 +0.93(+1.15%)
Jan 09, 2017 80.71 80.99 79.49 80.55 2,027,445 -0.95(-1.17%)
Jan 06, 2017 79.69 81.55 79.69 81.50 1,177,856 +2.04(+2.57%)
Jan 05, 2017 79.29 79.60 78.56 79.46 858,409 -0.03(-0.04%)
Jan 04, 2017 79.18 79.76 78.92 79.49 1,227,365 +0.61(+0.77%)
Jan 03, 2017 78.33 79.51 77.94 78.88 1,232,553 +0.15(+0.19%)
Dec 30, 2016 78.73 78.73 78.73 0 -0.38(-0.48%)
Dec 29, 2016 79.45 79.65 78.27 79.11 921,554 -0.36(-0.45%)
Dec 28, 2016 80.23 80.89 79.16 79.47 875,288 -0.74(-0.92%)
Dec 27, 2016 80.35 80.68 79.89 80.21 842,427 +0.09(+0.11%)
Dec 23, 2016 80.12 80.12 80.12 0 +0.58(+0.73%)
Dec 22, 2016 81.74 81.74 79.23 79.54 1,669,989 -2.37(-2.89%)
Dec 21, 2016 81.77 82.20 81.06 81.91 795,466 +0.05(+0.06%)
Dec 20, 2016 81.66 82.40 81.60 81.86 883,094 +0.48(+0.59%)
Dec 19, 2016 80.82 81.78 80.62 81.38 1,026,637 +0.59(+0.73%)
Dec 16, 2016 82.43 82.58 80.42 80.79 3,167,423 -1.79(-2.17%)
Dec 15, 2016 80.99 83.00 80.57 82.58 3,874,086 +1.66(+2.05%)
Dec 14, 2016 80.01 81.22 79.68 80.92 1,786,753 +0.90(+1.12%)
Dec 13, 2016 80.47 81.31 79.94 80.02 920,967 -0.32(-0.40%)
Dec 12, 2016 80.43 80.71 79.59 80.34 1,148,217 -0.24(-0.30%)
Dec 09, 2016 81.00 81.34 80.15 80.58 1,193,653 -0.17(-0.21%)
Dec 08, 2016 81.16 81.95 80.47 80.75 1,593,989 -0.41(-0.51%)
Dec 07, 2016 80.60 81.33 79.78 81.16 1,712,573 +0.61(+0.76%)
Dec 06, 2016 80.16 80.72 79.38 80.55 1,239,426 +0.34(+0.42%)
Dec 05, 2016 79.00 80.44 78.79 80.21 1,288,974 +1.45(+1.84%)
Dec 02, 2016 77.14 79.13 76.82 78.76 1,673,696 +0.72(+0.92%)
Dec 01, 2016 81.14 81.43 77.53 78.04 2,806,942 -3.10(-3.82%)
Nov 30, 2016 81.61 81.84 81.03 81.14 1,341,432 -0.47(-0.58%)
Nov 29, 2016 80.00 81.81 79.58 81.61 2,084,797 +1.73(+2.17%)
Nov 28, 2016 79.85 80.39 79.54 79.88 934,630 +0.08(+0.10%)
Nov 25, 2016 79.44 79.96 79.28 79.80 262,482 +0.45(+0.57%)
Nov 23, 2016 79.35 79.35 79.35 0 -0.84(-1.05%)
Nov 22, 2016 80.40 80.87 79.57 80.19 1,104,553 -0.21(-0.26%)
Nov 21, 2016 80.05 80.88 80.04 80.40 1,339,206 +0.26(+0.32%)
Nov 18, 2016 80.00 80.34 79.60 80.14 1,756,710 +0.17(+0.21%)
Nov 17, 2016 78.59 79.97 78.42 79.97 1,855,421 +1.50(+1.91%)
Nov 16, 2016 77.75 78.61 77.71 78.47 1,076,519 +0.22(+0.28%)
Nov 15, 2016 76.27 78.32 76.09 78.25 2,416,134 +2.43(+3.20%)
Nov 14, 2016 76.50 76.95 74.85 75.82 2,226,139 -0.62(-0.81%)
Nov 11, 2016 76.75 76.89 76.14 76.44 1,149,053 -0.38(-0.49%)
Nov 10, 2016 77.13 78.52 76.11 76.82 1,965,896 -0.15(-0.19%)
Nov 09, 2016 76.46 77.97 76.18 76.97 2,051,168 -0.49(-0.63%)
Nov 08, 2016 77.92 78.04 77.29 77.46 1,499,557 -0.43(-0.55%)
Nov 07, 2016 77.68 78.53 77.52 77.89 1,792,567 +1.10(+1.43%)
Nov 04, 2016 77.38 78.22 76.69 76.79 1,907,987 -0.94(-1.21%)
Nov 03, 2016 79.00 79.00 77.57 77.73 1,422,455 -0.54(-0.69%)
Nov 02, 2016 77.45 78.65 77.45 78.27 1,896,911 +0.30(+0.38%)
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.