FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
146.09 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:52 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.32 27.05 26.01 26.08 2,105,875 +0.18(+0.69%)
Apr 29, 2009 26.13 26.90 25.45 25.90 1,813,797 +0.05(+0.19%)
Apr 28, 2009 25.35 26.59 25.23 25.85 1,510,645 +0.19(+0.74%)
Apr 27, 2009 26.19 26.19 25.07 25.66 1,604,307 -0.34(-1.31%)
Apr 24, 2009 26.30 26.72 25.60 26.00 3,535,625 +0.08(+0.31%)
Apr 23, 2009 27.17 27.57 25.68 25.92 10,761,247 -6.63(-20.37%)
Apr 22, 2009 30.49 33.40 30.35 32.55 4,837,101 +2.38(+7.89%)
Apr 21, 2009 29.59 30.30 29.46 30.17 1,801,190 +0.39(+1.31%)
Apr 20, 2009 30.27 30.36 29.30 29.78 1,278,184 -0.92(-3.00%)
Apr 17, 2009 30.29 30.95 29.89 30.70 1,530,445 +0.51(+1.69%)
Apr 16, 2009 30.00 30.40 29.31 30.19 1,039,024 +0.59(+1.99%)
Apr 15, 2009 29.74 30.15 28.86 29.60 1,508,842 -0.44(-1.46%)
Apr 14, 2009 30.70 31.44 29.83 30.04 2,461,432 -1.49(-4.73%)
Apr 13, 2009 29.54 31.72 29.33 31.53 2,214,025 +1.52(+5.06%)
Apr 09, 2009 30.72 30.72 29.50 30.01 2,010,833 -0.08(-0.27%)
Apr 08, 2009 28.09 30.44 28.09 30.09 3,421,111 +2.49(+9.02%)
Apr 07, 2009 27.54 27.86 27.01 27.60 1,154,468 -0.28(-1.00%)
Apr 06, 2009 28.43 28.43 27.12 27.88 1,704,158 -0.79(-2.76%)
Apr 03, 2009 27.55 28.77 26.61 28.67 1,568,949 +1.05(+3.80%)
Apr 02, 2009 26.96 28.30 26.44 27.62 2,450,992 +1.50(+5.74%)
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.