FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
157.00 USD  +3.90 (+2.55%)
Streaming Delayed Price  /  Updated: 4:07 AM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 57.04 57.26 56.20 57.22 1,763,796 +0.52(+0.92%)
Jun 29, 2016 56.97 57.13 56.53 56.70 1,234,555 +0.40(+0.71%)
Jun 28, 2016 56.78 56.90 55.75 56.30 1,536,702 +0.96(+1.73%)
Jun 27, 2016 58.25 58.25 55.12 55.34 3,138,594 -3.20(-5.47%)
Jun 24, 2016 60.31 60.72 58.53 58.54 3,233,598 -3.61(-5.81%)
Jun 23, 2016 60.86 62.20 60.86 62.15 1,991,301 +1.36(+2.24%)
Jun 22, 2016 61.06 61.35 60.70 60.79 1,220,955 -0.19(-0.31%)
Jun 21, 2016 60.95 61.62 60.81 60.98 1,300,446 +0.21(+0.35%)
Jun 20, 2016 60.75 61.60 60.65 60.77 1,361,313 +0.50(+0.83%)
Jun 17, 2016 61.12 61.43 60.22 60.27 2,015,704 -0.80(-1.31%)
Jun 16, 2016 60.09 61.25 59.72 61.07 2,388,838 -0.37(-0.60%)
Jun 15, 2016 61.87 62.20 61.37 61.44 1,489,514 -0.08(-0.13%)
Jun 14, 2016 62.78 63.06 61.20 61.52 2,472,426 -1.27(-2.02%)
Jun 13, 2016 63.12 63.87 62.68 62.79 2,250,298 -0.42(-0.66%)
Jun 10, 2016 63.66 63.93 63.06 63.21 1,408,919 -0.79(-1.23%)
Jun 09, 2016 63.56 64.35 63.56 64.00 1,820,018 -0.18(-0.28%)
Jun 08, 2016 64.00 65.31 64.00 64.18 3,539,131 +0.20(+0.31%)
Jun 07, 2016 62.43 64.23 62.31 63.98 2,981,926 +1.43(+2.29%)
Jun 06, 2016 62.11 62.99 61.75 62.55 2,349,218 +0.47(+0.76%)
Jun 03, 2016 61.77 62.61 61.58 62.08 2,728,439 +0.06(+0.10%)
Jun 02, 2016 60.90 62.17 60.88 62.02 1,784,698 +0.51(+0.83%)
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.