FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
145.53 USD  -3.62 (-2.43%)
Official Closing Price  /  Updated: 7:56 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.