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: 7:03 AM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.