Indicators

Vmware Inc (NY: VMW )

142.48 UNCHANGED

Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	62.42	62.78	61.60	62.19	2,255,929	+0.07(+0.11%)
Jan 30, 2012	61.90	62.86	61.37	62.12	1,975,159	-0.75(-1.19%)
Jan 27, 2012	61.80	63.20	61.58	62.87	3,042,462	+0.23(+0.37%)
Jan 26, 2012	63.04	64.39	62.42	62.64	3,716,619	-0.15(-0.24%)
Jan 25, 2012	63.22	63.60	62.15	62.79	5,135,619	-0.35(-0.55%)
Jan 24, 2012	61.55	63.67	61.33	63.14	11,142,052	+4.54(+7.74%)
Jan 23, 2012	60.25	60.55	57.99	58.60	7,062,701	-1.44(-2.41%)
Jan 20, 2012	60.03	60.28	58.98	60.05	3,543,291	+0.21(+0.35%)
Jan 19, 2012	59.81	59.96	59.02	59.84	3,316,907	+1.60(+2.75%)
Jan 18, 2012	57.31	58.46	56.42	58.23	4,296,112	+0.99(+1.74%)
Jan 17, 2012	58.91	59.28	56.91	57.24	3,976,397	-0.99(-1.71%)
Jan 13, 2012	57.85	58.30	56.73	58.23	4,231,743	-1.65(-2.75%)
Jan 12, 2012	59.76	60.48	59.40	59.88	3,399,621	-0.03(-0.05%)
Jan 11, 2012	58.21	60.10	58.12	59.91	3,217,801	+1.79(+3.07%)
Jan 10, 2012	58.61	59.15	57.99	58.12	2,587,126	+0.24(+0.41%)
Jan 09, 2012	56.86	58.04	56.52	57.89	2,701,904	+1.12(+1.97%)
Jan 06, 2012	56.53	57.46	56.20	56.77	2,821,740	+0.68(+1.21%)
Jan 05, 2012	55.71	56.45	55.55	56.09	4,238,111	+0.44(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.