Indicators

Vmware Inc (NY: VMW )

N/A 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 (%)
Feb 28, 2014	98.00	98.00	95.34	96.05	1,653,476	-1.73(-1.77%)
Feb 27, 2014	97.19	98.32	95.74	97.78	1,675,112	+0.09(+0.09%)
Feb 26, 2014	96.64	99.22	96.28	97.69	2,255,568	+1.44(+1.50%)
Feb 25, 2014	96.60	96.93	95.94	96.25	1,027,647	-0.44(-0.46%)
Feb 24, 2014	96.24	97.50	96.07	96.69	1,280,864	+0.28(+0.29%)
Feb 21, 2014	95.89	97.20	95.38	96.41	1,509,666	+0.59(+0.62%)
Feb 20, 2014	94.49	95.95	94.02	95.82	1,773,017	+1.49(+1.58%)
Feb 19, 2014	95.25	95.86	94.20	94.33	1,781,509	-1.28(-1.34%)
Feb 18, 2014	94.85	96.49	94.66	95.61	3,178,844	+0.41(+0.43%)
Feb 14, 2014	94.33	95.20	95.20	95.20	3,470,200	+1.48(+1.58%)
Feb 13, 2014	92.83	94.42	92.56	93.72	1,831,340	+0.19(+0.20%)
Feb 12, 2014	93.00	94.86	92.66	93.53	2,070,681	+0.47(+0.51%)
Feb 11, 2014	93.04	93.79	92.16	93.06	1,593,599	-0.01(-0.01%)
Feb 10, 2014	91.63	93.20	91.14	93.07	2,083,961	+1.35(+1.47%)
Feb 07, 2014	91.02	91.81	90.15	91.72	2,245,367	+0.79(+0.87%)
Feb 06, 2014	89.92	91.03	89.28	90.93	2,317,778	+1.33(+1.48%)
Feb 05, 2014	88.00	89.90	87.10	89.60	2,674,969	+1.52(+1.73%)
Feb 04, 2014	87.63	88.61	86.88	88.08	2,866,431	+0.98(+1.13%)

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.