FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
121.10 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:07 AM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 43.89 44.41 42.50 42.82 2,322,145 -1.71(-3.84%)
Mar 28, 2008 46.55 46.95 44.42 44.53 1,381,391 -1.85(-3.99%)
Mar 27, 2008 49.72 49.95 45.50 46.38 2,136,297 -3.23(-6.51%)
Mar 26, 2008 49.83 49.93 47.00 49.61 1,293,121 -0.47(-0.94%)
Mar 25, 2008 48.49 50.69 46.51 50.08 2,003,400 +2.32(+4.86%)
Mar 24, 2008 44.54 48.70 44.28 47.76 2,534,056 +2.64(+5.85%)
Mar 21, 2008 42.41 45.50 41.41 45.12 2,449,902 +0.00(+0.00%)
Mar 20, 2008 42.41 45.50 41.41 45.12 2,449,902 +2.35(+5.49%)
Mar 19, 2008 46.70 47.00 42.50 42.77 2,436,513 -3.89(-8.34%)
Mar 18, 2008 46.81 48.58 44.65 46.66 2,003,024 +0.60(+1.30%)
Mar 17, 2008 47.50 49.00 45.50 46.06 1,847,600 -3.72(-7.47%)
Mar 14, 2008 53.10 53.93 49.36 49.78 943,412 -2.34(-4.49%)
Mar 13, 2008 50.84 55.09 49.66 52.12 1,771,884 +0.85(+1.66%)
Mar 12, 2008 48.00 51.50 46.52 51.27 2,405,790 +3.27(+6.81%)
Mar 11, 2008 48.83 50.00 46.95 48.00 1,995,847 +0.49(+1.03%)
Mar 10, 2008 51.52 51.52 46.62 47.51 1,962,899 -3.94(-7.66%)
Mar 07, 2008 52.37 54.85 50.30 51.45 1,194,966 -1.65(-3.11%)
Mar 06, 2008 53.60 55.30 52.99 53.10 1,303,859 -1.47(-2.69%)
Mar 05, 2008 54.00 54.90 53.00 54.57 1,840,700 +0.81(+1.51%)
Mar 04, 2008 55.10 56.19 52.50 53.76 2,195,282 -2.05(-3.67%)
Mar 03, 2008 58.24 58.53 55.16 55.81 1,135,268 -2.86(-4.87%)
Feb 29, 2008 59.26 59.95 58.32 58.67 842,176 -1.28(-2.14%)
Feb 28, 2008 59.79 60.96 59.16 59.95 984,498 +0.09(+0.15%)
Feb 27, 2008 60.00 60.50 58.42 59.86 1,285,107 -0.32(-0.53%)
Feb 26, 2008 59.30 60.70 57.43 60.18 2,050,346 +1.89(+3.24%)
Feb 25, 2008 56.55 58.60 56.01 58.29 907,871 +1.74(+3.08%)
Feb 22, 2008 58.00 58.48 55.00 56.55 1,449,101 -1.36(-2.35%)
Feb 21, 2008 59.46 60.00 57.50 57.91 1,124,079 -1.54(-2.59%)
Feb 20, 2008 56.23 59.83 56.23 59.45 913,519 +2.07(+3.61%)
Feb 19, 2008 60.99 61.50 56.50 57.38 1,685,852 -2.43(-4.06%)
Feb 18, 2008 61.20 62.57 59.25 59.81 0 +0.00(+0.00%)
Feb 15, 2008 61.20 62.57 59.25 59.81 1,598,168 -2.29(-3.69%)
Feb 14, 2008 63.10 63.33 61.25 62.10 1,332,910 -0.83(-1.32%)
Feb 13, 2008 63.00 63.50 62.18 62.93 919,480 +0.67(+1.08%)
Feb 12, 2008 62.00 63.00 61.56 62.26 989,067 +0.84(+1.37%)
Feb 11, 2008 61.22 62.24 60.90 61.42 1,132,578 +1.15(+1.91%)
Feb 08, 2008 60.90 61.39 60.07 60.27 956,381 -0.53(-0.87%)
Feb 07, 2008 60.50 62.75 59.56 60.80 1,521,651 -0.72(-1.17%)
Feb 06, 2008 60.32 62.00 59.50 61.52 2,210,175 +2.22(+3.74%)
Feb 05, 2008 57.60 59.30 57.17 59.30 1,711,679 +1.25(+2.15%)
Feb 04, 2008 58.00 60.47 56.91 58.05 1,840,209 +0.20(+0.35%)
Feb 01, 2008 56.98 58.14 55.06 57.85 2,489,381 +1.18(+2.08%)
Jan 31, 2008 55.60 57.35 55.52 56.67 2,608,900 +0.25(+0.44%)
Jan 30, 2008 54.49 57.17 53.57 56.42 6,063,355 +1.55(+2.82%)
Jan 29, 2008 58.27 59.99 54.51 54.87 21,709,265 -28.13(-33.89%)
Jan 28, 2008 82.00 83.00 78.15 83.00 6,138,700 +2.45(+3.04%)
Jan 25, 2008 83.94 83.94 79.58 80.55 2,155,483 +0.35(+0.44%)
Jan 24, 2008 78.95 81.00 76.30 80.20 2,497,463 +2.69(+3.47%)
Jan 23, 2008 76.83 79.00 75.15 77.51 3,288,628 -2.94(-3.65%)
Jan 22, 2008 72.56 81.13 72.50 80.45 3,600,588 -0.82(-1.01%)
Jan 21, 2008 81.60 82.75 78.10 81.27 0 +0.00(+0.00%)
Jan 18, 2008 81.60 82.75 78.10 81.27 2,203,743 +0.53(+0.66%)
Jan 17, 2008 84.45 85.84 79.78 80.74 2,676,763 -2.76(-3.31%)
Jan 16, 2008 78.34 83.70 77.00 83.50 2,612,097 +3.57(+4.47%)
Jan 15, 2008 81.53 84.40 78.85 79.93 2,409,805 -2.31(-2.81%)
Jan 14, 2008 79.99 83.26 78.34 82.24 1,923,429 +4.71(+6.08%)
Jan 11, 2008 78.38 79.80 75.83 77.53 2,110,039 -2.77(-3.45%)
Jan 10, 2008 79.20 82.43 77.64 80.30 1,800,668 +0.41(+0.51%)
Jan 09, 2008 76.44 80.00 76.02 79.89 2,959,080 +5.39(+7.23%)
Jan 08, 2008 74.01 79.50 73.59 74.50 2,644,237 +1.51(+2.07%)
Jan 07, 2008 81.25 81.64 71.66 72.99 4,609,265 -7.50(-9.32%)
Jan 04, 2008 82.00 82.89 79.53 80.49 1,680,287 -3.46(-4.12%)
Jan 03, 2008 84.90 86.93 82.50 83.95 2,115,209 -0.65(-0.77%)
Jan 02, 2008 85.49 85.98 83.11 84.60 1,001,735 -0.39(-0.46%)
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.