FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
145.63 USD  +2.35 (+1.64%)
Streaming Delayed Price  /  Updated: 3:21 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 71.84 71.99 70.07 70.50 3,133,788 -0.74(-1.04%)
Apr 29, 2013 71.74 72.23 71.21 71.24 2,383,504 -0.22(-0.31%)
Apr 26, 2013 72.47 72.07 70.80 71.46 2,132,541 -0.61(-0.85%)
Apr 25, 2013 70.72 73.16 70.30 72.07 4,391,544 +0.84(+1.18%)
Apr 24, 2013 71.24 72.77 70.50 71.23 5,326,733 -4.47(-5.90%)
Apr 23, 2013 74.16 76.38 73.79 75.70 5,328,034 +1.91(+2.59%)
Apr 22, 2013 71.66 74.24 71.64 73.79 2,225,964 +1.33(+1.84%)
Apr 19, 2013 74.57 74.58 70.53 72.46 4,141,663 -1.93(-2.59%)
Apr 18, 2013 77.06 77.13 74.01 74.39 2,748,724 -2.15(-2.81%)
Apr 17, 2013 77.72 78.04 76.22 76.54 1,415,914 -1.91(-2.43%)
Apr 16, 2013 77.38 78.56 75.59 78.45 2,162,215 +1.74(+2.27%)
Apr 15, 2013 76.21 78.75 76.01 76.71 2,395,024 +0.04(+0.05%)
Apr 12, 2013 77.12 77.21 74.82 76.67 2,026,396 -0.51(-0.66%)
Apr 11, 2013 77.56 78.15 76.53 77.18 1,616,698 -0.77(-0.99%)
Apr 10, 2013 76.75 78.74 76.53 77.95 2,122,755 +1.22(+1.59%)
Apr 09, 2013 76.28 77.38 75.50 76.73 1,560,944 +0.37(+0.48%)
Apr 08, 2013 76.82 77.10 75.77 76.36 1,379,702 -0.55(-0.72%)
Apr 05, 2013 74.50 77.05 74.33 76.91 1,806,973 +0.24(+0.31%)
Apr 04, 2013 76.29 77.62 75.98 76.67 1,643,666 +0.54(+0.71%)
Apr 03, 2013 78.00 78.23 75.40 76.13 2,037,894 -1.52(-1.96%)
Apr 02, 2013 78.44 79.19 77.60 77.65 1,564,531 -0.47(-0.60%)
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.