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 29, 2010 76.50 77.77 76.25 76.46 1,944,823 -0.11(-0.14%)
Oct 28, 2010 78.91 79.00 75.41 76.57 2,348,690 -1.68(-2.15%)
Oct 27, 2010 75.96 78.61 75.75 78.25 3,925,410 +1.01(+1.31%)
Oct 25, 2010 76.43 78.49 76.05 77.24 2,943,983 +1.34(+1.77%)
Oct 22, 2010 75.71 76.00 73.70 75.90 2,746,429 +0.48(+0.64%)
Oct 21, 2010 73.69 75.74 73.64 75.42 3,263,648 +2.03(+2.77%)
Oct 20, 2010 73.73 74.81 73.15 73.39 3,966,124 +0.27(+0.37%)
Oct 19, 2010 73.30 75.06 71.04 73.12 10,544,807 -5.23(-6.68%)
Oct 18, 2010 79.12 79.12 76.16 78.35 6,692,325 +0.72(+0.93%)
Oct 15, 2010 80.44 80.63 76.95 77.63 4,278,996 -2.52(-3.14%)
Oct 14, 2010 79.81 82.03 78.90 80.15 4,942,846 +1.91(+2.44%)
Oct 13, 2010 78.99 79.23 77.13 78.24 3,494,118 +0.32(+0.41%)
Oct 12, 2010 74.81 78.47 73.76 77.92 4,076,385 +2.52(+3.34%)
Oct 11, 2010 79.19 79.50 75.29 75.40 4,627,966 -3.79(-4.79%)
Oct 08, 2010 79.19 79.50 75.58 79.19 4,110,848 +1.80(+2.33%)
Oct 07, 2010 77.68 77.68 73.25 77.39 1,320 -0.17(-0.22%)
Oct 06, 2010 85.01 85.43 76.13 77.56 9,939,874 -7.66(-8.99%)
Oct 05, 2010 83.66 85.45 83.00 85.22 400 +2.79(+3.38%)
Oct 04, 2010 85.47 85.47 81.76 82.43 4,038,544 -3.08(-3.60%)
Oct 01, 2010 85.51 86.37 84.49 85.51 1,917,884 +0.57(+0.67%)
Sep 30, 2010 84.94 88.40 84.61 84.94 3,492 -2.86(-3.26%)
Sep 29, 2010 87.60 88.86 86.91 87.80 1,641,709 +0.10(+0.11%)
Sep 28, 2010 88.37 88.63 86.07 87.70 500 +0.19(+0.22%)
Sep 27, 2010 88.24 89.03 87.26 87.51 2,371,844 -0.21(-0.24%)
Sep 24, 2010 86.23 89.18 86.18 87.72 3,346,938 +2.32(+2.72%)
Sep 23, 2010 85.79 87.86 85.21 85.40 1,814 -1.11(-1.28%)
Sep 22, 2010 86.40 87.44 85.10 86.51 2,515,805 +0.05(+0.06%)
Sep 21, 2010 87.87 87.91 86.00 86.46 300 -0.97(-1.11%)
Sep 20, 2010 85.68 87.65 85.07 87.43 2,781,336 +2.62(+3.09%)
Sep 17, 2010 84.81 85.49 83.90 84.81 2,435,561 -0.94(-1.10%)
Sep 15, 2010 86.03 86.54 85.36 85.75 1,741,460 -0.69(-0.80%)
Sep 14, 2010 83.30 87.16 83.11 86.44 3,066,034 +2.24(+2.66%)
Sep 13, 2010 84.47 85.72 83.75 84.20 3,382,099 -0.70(-0.82%)
Sep 10, 2010 84.96 85.77 83.81 84.90 1,764,765 +0.36(+0.43%)
Sep 09, 2010 84.98 85.99 84.16 84.54 200 +0.31(+0.37%)
Sep 08, 2010 83.24 84.75 82.97 84.23 240 +1.30(+1.57%)
Sep 07, 2010 83.76 84.60 82.76 82.93 250 -1.50(-1.78%)
Sep 03, 2010 83.27 84.94 82.80 84.43 2,643,281 +1.68(+2.03%)
Sep 02, 2010 81.53 83.60 81.06 82.75 2,493,006 +1.17(+1.43%)
Sep 01, 2010 80.13 81.71 80.13 81.58 2,793,562 +3.00(+3.82%)
Aug 31, 2010 78.53 79.37 77.31 78.58 3,936 +0.22(+0.28%)
Aug 30, 2010 78.86 81.09 78.25 78.36 2,449,309 -0.91(-1.15%)
Aug 27, 2010 79.27 79.49 76.85 79.27 2,351,076 +1.12(+1.43%)
Aug 26, 2010 78.40 79.99 77.76 78.15 2,640,107 +0.43(+0.55%)
Aug 25, 2010 78.24 78.77 76.10 77.72 200 -1.45(-1.83%)
Aug 24, 2010 79.42 80.70 78.41 79.17 723 -2.18(-2.68%)
Aug 23, 2010 82.19 83.63 80.82 81.35 3,018,675 -0.44(-0.54%)
Aug 20, 2010 78.45 81.95 78.06 81.79 4,632,300 +3.73(+4.78%)
Aug 19, 2010 78.05 79.28 77.67 78.06 1,300 +0.09(+0.12%)
Aug 18, 2010 78.39 79.00 77.25 77.97 2,065 -0.10(-0.13%)
Aug 17, 2010 78.11 79.30 77.61 78.07 300 +0.91(+1.18%)
Aug 16, 2010 76.89 77.50 76.32 77.16 2,142,995 +0.78(+1.02%)
Aug 13, 2010 76.38 77.11 74.34 76.38 3,057,457 +2.31(+3.12%)
Aug 12, 2010 72.69 75.80 71.60 74.07 4,920,047 -2.86(-3.72%)
Aug 11, 2010 79.17 79.19 75.20 76.93 3,070,523 -3.01(-3.77%)
Aug 10, 2010 79.94 80.63 78.90 79.94 868 -1.22(-1.50%)
Aug 09, 2010 80.97 81.41 80.33 81.16 1,538,998 +0.73(+0.91%)
Aug 06, 2010 80.43 81.44 79.00 80.43 1,534,661 -0.45(-0.56%)
Aug 05, 2010 80.82 81.67 80.40 80.88 1,874,575 -1.03(-1.26%)
Aug 04, 2010 79.74 82.18 79.56 81.91 764 +2.66(+3.36%)
Aug 03, 2010 79.75 79.84 78.51 79.25 1,856,093 -0.04(-0.05%)
Aug 02, 2010 78.52 79.53 77.87 79.29 2,078,423 +1.76(+2.27%)
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%)
Jul 01, 2010 62.76 63.88 61.17 63.19 3,695,086 +0.60(+0.96%)
Jun 30, 2010 64.15 64.64 62.27 62.59 290 -2.01(-3.11%)
Jun 29, 2010 65.96 66.38 64.02 64.60 100 -3.43(-5.04%)
Jun 25, 2010 68.03 68.31 66.11 68.03 2,833,274 +0.43(+0.64%)
Jun 24, 2010 69.35 69.55 67.35 67.60 1,832,499 -1.96(-2.82%)
Jun 23, 2010 69.35 70.24 67.89 69.56 1,889,686 +0.56(+0.81%)
Jun 22, 2010 70.40 71.10 68.79 69.00 1,100 -1.87(-2.64%)
Jun 21, 2010 72.95 73.10 70.34 70.87 2,126,429 -1.06(-1.47%)
Jun 18, 2010 71.93 73.00 71.62 71.93 1,257,707 -0.59(-0.81%)
Jun 17, 2010 71.47 73.00 71.13 72.52 1,837,495 +1.17(+1.64%)
Jun 16, 2010 71.61 72.00 70.53 71.35 1,560,053 -0.33(-0.46%)
Jun 15, 2010 71.00 72.42 70.58 71.68 3,075,314 +1.78(+2.55%)
Jun 14, 2010 70.61 71.00 69.33 69.90 2,156,379 +0.10(+0.14%)
Jun 11, 2010 67.93 69.90 67.53 69.80 1,737,721 +0.89(+1.29%)
Jun 10, 2010 67.97 68.95 67.01 68.91 300 +2.35(+3.53%)
Jun 09, 2010 67.44 69.16 66.17 66.56 2,808,386 -0.26(-0.39%)
Jun 08, 2010 67.95 68.39 65.43 66.82 3,542,150 -0.73(-1.08%)
Jun 07, 2010 68.45 70.29 67.20 67.55 3,199,574 -0.74(-1.08%)
Jun 04, 2010 68.29 71.38 67.71 68.29 4,567,641 +0.12(+0.18%)
Jun 03, 2010 66.86 71.14 66.51 68.17 5,473,099 +2.01(+3.04%)
Jun 02, 2010 65.27 66.21 64.00 66.16 2,500 +0.93(+1.43%)
Jun 01, 2010 65.00 66.94 64.51 65.23 2,268,519 -0.98(-1.48%)
May 28, 2010 66.21 67.17 65.52 66.21 2,837,359 -0.39(-0.59%)
May 27, 2010 65.73 66.60 64.79 66.60 2,936,248 +2.12(+3.29%)
May 26, 2010 63.01 65.95 62.45 64.48 4,988 +3.21(+5.24%)
May 25, 2010 59.18 61.37 58.79 61.27 3,759,331 -0.48(-0.78%)
May 24, 2010 60.20 62.94 60.20 61.75 2,852,122 +1.41(+2.34%)
May 21, 2010 55.95 60.41 55.95 60.34 3,539,285 +2.48(+4.29%)
May 20, 2010 57.83 59.21 57.58 57.86 975 -0.96(-1.63%)
May 19, 2010 59.28 60.24 57.80 58.82 1,939,088 -0.96(-1.61%)
May 18, 2010 60.77 61.95 59.15 59.78 600 -0.47(-0.78%)
May 17, 2010 60.11 61.08 58.60 60.25 1,591,780 +0.05(+0.08%)
May 14, 2010 60.20 61.38 58.93 60.20 2,434,423 -1.99(-3.20%)
May 13, 2010 62.61 64.59 61.78 62.19 3,097,101 -0.65(-1.03%)
May 12, 2010 61.40 62.92 61.19 62.84 1,745,973 +1.97(+3.24%)
May 11, 2010 61.71 62.62 60.85 60.87 1,968,566 +0.23(+0.38%)
May 10, 2010 60.35 60.73 59.96 60.64 2,295,165 +4.20(+7.44%)
May 07, 2010 57.83 58.62 53.96 56.44 4,755,018 -2.21(-3.77%)
May 06, 2010 60.50 61.50 51.23 58.65 300 -0.57(-0.96%)
May 05, 2010 60.12 61.44 59.01 59.22 1,591,617 -1.34(-2.21%)
May 04, 2010 62.09 62.09 59.70 60.56 2,017,398 -2.13(-3.40%)
May 03, 2010 62.06 63.19 61.37 62.69 1,291,535 +1.05(+1.70%)
Apr 30, 2010 62.74 62.98 61.59 61.64 1,898,877 -0.86(-1.38%)
Apr 29, 2010 63.06 63.25 62.18 62.50 1,724,804 +0.00(+0.00%)
Apr 28, 2010 62.16 62.53 60.26 62.50 1,895,530 +0.73(+1.18%)
Apr 27, 2010 63.08 63.35 61.34 61.77 2,054,933 -1.78(-2.80%)
Apr 26, 2010 62.93 63.81 62.67 63.55 1,742,457 +0.91(+1.45%)
Apr 23, 2010 61.28 62.90 60.78 62.64 2,336,007 +1.16(+1.89%)
Apr 22, 2010 60.59 61.75 59.55 61.48 3,443,765 -0.18(-0.29%)
Apr 21, 2010 58.09 62.00 57.05 61.66 9,683,617 +5.14(+9.09%)
Apr 20, 2010 55.95 57.31 55.16 56.52 50,129 +0.96(+1.73%)
Apr 19, 2010 56.17 56.73 54.69 55.56 2,091,930 -0.83(-1.47%)
Apr 16, 2010 56.62 57.84 56.11 56.39 3,078,664 -0.04(-0.07%)
Apr 15, 2010 56.53 56.92 56.10 56.43 1,974,373 -0.22(-0.39%)
Apr 14, 2010 57.52 57.58 56.15 56.65 2,464,682 +0.01(+0.02%)
Apr 13, 2010 57.12 57.25 56.50 56.64 2,018,928 -0.61(-1.07%)
Apr 12, 2010 55.30 58.39 55.26 57.25 6,119,844 +2.54(+4.64%)
Apr 09, 2010 54.08 54.81 53.70 54.71 1,224,918 +0.84(+1.56%)
Apr 08, 2010 53.43 54.24 52.80 53.87 1,290,500 +0.09(+0.17%)
Apr 07, 2010 54.32 54.63 53.45 53.78 1,347,847 -0.82(-1.50%)
Apr 06, 2010 53.96 54.90 53.44 54.60 1,054,580 +0.69(+1.28%)
Apr 05, 2010 52.53 54.00 52.35 53.91 1,062,013 +1.44(+2.74%)
Apr 01, 2010 53.58 52.47 52.47 52.47 1,797,900 -0.83(-1.56%)
Mar 31, 2010 52.86 53.48 52.14 53.30 1,456,864 +0.32(+0.60%)
Mar 30, 2010 53.31 53.63 51.93 52.98 1,426,288 -0.23(-0.43%)
Mar 29, 2010 53.95 53.95 52.51 53.21 1,266,868 -0.32(-0.60%)
Mar 26, 2010 54.68 54.68 53.31 53.53 1,823,488 -0.96(-1.76%)
Mar 25, 2010 54.60 54.99 54.26 54.49 1,769,351 +0.19(+0.35%)
Mar 24, 2010 54.18 54.67 53.79 54.30 1,404,401 -0.05(-0.09%)
Mar 23, 2010 53.88 54.55 52.73 54.35 1,499,686 +0.57(+1.06%)
Mar 22, 2010 52.78 54.07 52.13 53.78 1,288,250 +0.80(+1.51%)
Mar 19, 2010 52.95 53.32 52.13 52.98 2,600,855 +0.13(+0.25%)
Mar 18, 2010 53.49 53.92 52.72 52.85 2,237,282 -0.62(-1.16%)
Mar 17, 2010 54.05 54.32 53.30 53.47 1,598,341 -0.56(-1.04%)
Mar 16, 2010 54.00 54.11 53.50 54.03 830,140 +0.30(+0.56%)
Mar 15, 2010 53.15 54.00 53.13 53.73 1,198,532 +0.05(+0.09%)
Mar 12, 2010 54.60 54.60 53.30 53.68 1,763,732 -0.35(-0.65%)
Mar 11, 2010 54.27 54.45 53.33 54.03 1,380,422 -0.25(-0.46%)
Mar 10, 2010 53.86 54.60 53.75 54.28 1,357,443 +0.39(+0.72%)
Mar 09, 2010 54.13 54.75 53.58 53.89 1,723,327 -0.34(-0.63%)
Mar 08, 2010 53.89 54.68 53.50 54.23 1,496,537 +0.29(+0.54%)
Mar 05, 2010 52.33 54.15 51.72 53.94 2,852,566 +2.17(+4.19%)
Mar 04, 2010 50.85 52.03 50.37 51.77 1,547,933 +1.02(+2.01%)
Mar 03, 2010 50.91 51.57 50.41 50.75 1,340,423 -0.22(-0.43%)
Mar 02, 2010 50.18 52.15 50.10 50.97 4,576,366 +0.70(+1.39%)
Mar 01, 2010 49.63 50.32 49.28 50.27 1,916,299 +0.76(+1.54%)
Feb 26, 2010 48.97 49.73 48.37 49.51 1,337,585 +0.43(+0.88%)
Feb 25, 2010 47.81 49.21 47.50 49.08 1,498,257 +0.32(+0.66%)
Feb 24, 2010 48.18 49.24 48.05 48.76 1,784,039 +0.60(+1.24%)
Feb 23, 2010 47.96 48.86 47.50 48.16 2,006,990 -0.21(-0.43%)
Feb 22, 2010 48.64 48.91 48.24 48.37 1,540,790 -0.13(-0.27%)
Feb 19, 2010 48.27 48.74 48.04 48.50 1,865,056 +0.24(+0.50%)
Feb 18, 2010 47.39 48.50 47.04 48.26 1,977,511 +0.86(+1.81%)
Feb 17, 2010 47.26 47.95 46.85 47.40 1,353,509 +0.29(+0.62%)
Feb 16, 2010 46.82 47.12 46.51 47.11 1,348,708 +0.57(+1.22%)
Feb 12, 2010 46.16 46.54 46.54 46.54 838,100 +0.09(+0.19%)
Feb 11, 2010 45.47 46.52 45.01 46.45 1,184,871 +1.02(+2.25%)
Feb 10, 2010 45.77 45.89 44.69 45.43 1,050,600 -0.24(-0.53%)
Feb 09, 2010 44.85 45.94 44.80 45.67 2,150,156 +1.42(+3.21%)
Feb 08, 2010 44.66 45.25 43.93 44.25 1,663,737 -0.15(-0.34%)
Feb 05, 2010 44.07 44.43 42.79 44.40 2,019,920 +0.39(+0.89%)
Feb 04, 2010 45.79 45.90 44.01 44.01 1,418,897 -2.28(-4.93%)
Feb 03, 2010 45.62 46.45 45.03 46.29 1,728,268 +0.65(+1.42%)
Feb 02, 2010 45.71 46.07 44.96 45.64 1,510,895 +1.12(+2.51%)
Feb 01, 2010 44.94 45.75 44.30 44.52 2,212,584 -0.89(-1.95%)
Jan 29, 2010 46.80 46.84 45.00 45.41 2,394,536 -0.90(-1.94%)
Jan 28, 2010 46.82 46.89 45.31 46.31 2,048,822 -0.35(-0.75%)
Jan 27, 2010 46.88 47.25 45.30 46.66 3,100,937 -0.63(-1.33%)
Jan 26, 2010 48.84 48.95 46.70 47.29 9,076,400 +5.29(+12.60%)
Jan 25, 2010 42.00 42.49 41.30 42.00 4,651,951 +0.42(+1.01%)
Jan 22, 2010 43.69 43.69 41.09 41.58 2,397,146 -2.36(-5.37%)
Jan 21, 2010 45.18 45.69 43.25 43.94 2,407,271 -1.04(-2.31%)
Jan 20, 2010 46.06 46.20 44.53 44.98 1,332,336 -1.71(-3.66%)
Jan 19, 2010 45.90 47.16 45.77 46.69 1,238,863 +0.77(+1.68%)
Jan 15, 2010 47.24 45.92 45.92 45.92 1,771,400 -1.53(-3.22%)
Jan 14, 2010 45.26 47.60 45.05 47.45 3,133,445 +2.01(+4.42%)
Jan 13, 2010 44.81 45.80 43.78 45.44 1,879,519 +0.81(+1.81%)
Jan 12, 2010 44.29 44.96 43.55 44.63 1,516,425 -0.20(-0.45%)
Jan 11, 2010 45.47 45.67 44.27 44.83 1,605,649 -0.42(-0.93%)
Jan 08, 2010 45.20 45.37 44.51 45.25 1,250,090 +0.11(+0.24%)
Jan 07, 2010 45.24 45.81 44.42 45.14 1,215,287 -0.53(-1.16%)
Jan 06, 2010 45.33 46.46 45.06 45.67 2,046,734 +0.42(+0.93%)
Jan 05, 2010 43.72 45.50 43.19 45.25 2,382,541 +1.68(+3.86%)
Jan 04, 2010 43.15 43.80 43.00 43.57 1,104,316 +1.19(+2.81%)
Dec 31, 2009 42.77 42.38 42.38 42.38 611,900 -0.52(-1.21%)
Dec 30, 2009 42.76 43.19 42.48 42.90 570,362 +0.04(+0.09%)
Dec 29, 2009 42.82 43.42 42.72 42.86 467,672 -0.04(-0.09%)
Dec 28, 2009 43.81 43.93 42.62 42.90 941,008 -0.87(-1.99%)
Dec 24, 2009 43.18 44.00 43.18 43.77 411,828 +0.59(+1.37%)
Dec 23, 2009 42.50 43.25 42.11 43.18 944,124 +0.88(+2.08%)
Dec 22, 2009 42.64 42.88 42.08 42.30 606,997 -0.26(-0.61%)
Dec 21, 2009 42.07 42.97 42.07 42.56 772,516 +0.46(+1.09%)
Dec 18, 2009 41.31 42.30 41.12 42.10 1,118,701 +1.15(+2.81%)
Dec 17, 2009 41.26 41.45 40.84 40.95 639,714 -0.68(-1.63%)
Dec 16, 2009 41.50 42.00 40.86 41.63 1,423,991 +0.93(+2.29%)
Dec 15, 2009 41.39 41.52 40.61 40.70 1,128,737 -0.92(-2.21%)
Dec 14, 2009 42.27 42.30 40.84 41.62 1,400,132 -0.22(-0.53%)
Dec 11, 2009 40.60 43.05 40.60 41.84 2,830,357 +1.48(+3.67%)
Dec 10, 2009 42.44 42.77 40.21 40.36 2,897,228 -1.97(-4.65%)
Dec 09, 2009 43.12 43.13 41.67 42.33 2,028,680 -1.12(-2.58%)
Dec 08, 2009 44.01 44.13 43.30 43.45 1,806,859 -1.09(-2.45%)
Dec 07, 2009 44.55 44.89 44.19 44.54 1,475,159 -0.06(-0.13%)
Dec 04, 2009 42.59 44.89 42.59 44.60 2,908,944 +2.41(+5.71%)
Dec 03, 2009 42.01 42.75 41.85 42.19 1,171,224 +0.11(+0.26%)
Dec 02, 2009 42.66 42.66 41.91 42.08 848,431 -0.58(-1.36%)
Dec 01, 2009 42.16 43.08 41.94 42.66 1,465,934 +0.68(+1.62%)
Nov 30, 2009 41.36 42.00 41.00 41.98 874,636 +0.68(+1.65%)
Nov 27, 2009 41.41 42.02 40.71 41.30 489,015 -1.29(-3.03%)
Nov 25, 2009 42.23 42.89 41.90 42.59 1,060,777 +1.79(+4.39%)
Nov 24, 2009 41.51 42.27 40.74 40.80 1,829,967 -0.81(-1.95%)
Nov 23, 2009 41.33 42.66 41.27 41.61 1,361,144 +0.65(+1.59%)
Nov 20, 2009 41.54 41.54 40.34 40.96 1,358,951 -0.79(-1.89%)
Nov 19, 2009 42.68 42.78 41.45 41.75 1,077,359 -1.23(-2.86%)
Nov 18, 2009 42.25 43.09 42.01 42.98 1,828,803 +0.41(+0.96%)
Nov 17, 2009 42.39 42.61 41.86 42.57 1,960,373 +0.00(+0.00%)
Nov 16, 2009 41.61 42.79 41.11 42.57 2,010,042 +1.44(+3.50%)
Nov 13, 2009 40.27 41.34 40.00 41.13 2,108,414 +1.56(+3.94%)
Nov 12, 2009 41.25 41.60 39.41 39.57 1,994,146 -1.78(-4.30%)
Nov 11, 2009 41.99 42.23 41.14 41.35 1,216,853 -0.25(-0.60%)
Nov 10, 2009 41.08 42.09 40.97 41.60 1,452,246 +0.54(+1.32%)
Nov 09, 2009 40.50 41.48 40.50 41.06 1,590,744 +0.99(+2.47%)
Nov 06, 2009 40.53 40.86 39.74 40.07 1,213,749 -0.54(-1.33%)
Nov 05, 2009 40.19 41.00 40.13 40.61 1,654,760 +0.85(+2.14%)
Nov 04, 2009 39.64 40.27 39.32 39.76 2,091,793 +0.64(+1.64%)
Nov 03, 2009 37.91 39.23 37.75 39.12 1,844,534 +0.67(+1.74%)
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.