$82.44 -0.54 (%) VMware Inc - NYSE

Mar. 31, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMW historical data

Date Open High Low Close Volume
3/30/201582.5283.3282.3282.98810,632
3/27/201581.8782.8681.5182.06805,369
3/26/201581.6982.9081.6782.281,262,882
3/25/201584.3084.5281.8282.031,254,196
3/24/201583.5185.5183.5184.281,625,230
3/23/201582.6384.2882.5883.271,331,532
3/20/201582.4783.6082.3282.821,326,795
3/19/201582.9383.6881.7681.771,091,723
3/18/201581.7083.3981.1182.991,534,942
3/17/201581.3882.3681.0381.951,350,366
3/16/201581.1581.8880.3481.561,397,084
3/13/201581.0481.9080.3881.15898,812
3/12/201580.7481.7080.7081.301,038,125
3/11/201583.0483.3880.7581.011,817,505
3/10/201584.6385.2382.8483.091,743,123
3/9/201585.9286.2984.6884.781,259,597
3/6/201586.4286.7984.3085.191,734,253
3/5/201586.0386.9185.3786.591,522,633
3/4/201585.8586.2384.9586.081,596,249
3/3/201586.1786.6085.0085.971,136,111
3/2/201584.4286.9084.2886.591,810,631
2/27/201584.1185.3483.9885.071,545,474
2/26/201585.3285.6283.4883.981,170,487
2/25/201583.3985.5983.1784.501,471,887
2/24/201582.7483.4781.6983.401,744,469
2/23/201584.7285.0082.8883.301,432,955
2/20/201584.5885.3584.5285.16777,191
2/19/201584.6385.1384.2484.68802,830
2/18/201584.1285.2184.0384.741,178,781
2/17/201584.2284.5083.5083.941,138,265
2/13/201583.8684.9383.3284.681,386,270
2/12/201581.9983.8981.5383.622,036,697
2/11/201579.2582.3079.2281.653,960,764
2/10/201579.3679.4178.1178.772,607,785
2/9/201578.2578.9177.4377.512,018,217
2/6/201579.6080.2778.4078.582,073,827
2/5/201581.2281.2379.4479.442,225,496
2/4/201579.7881.3879.5580.731,861,923
2/3/201579.3480.4679.3180.032,145,871
2/2/201576.7579.2776.1779.222,675,355
1/30/201575.4678.1375.0977.104,399,382
1/29/201575.7276.4473.6576.195,157,107
1/28/201578.0779.0074.7075.069,530,400
1/27/201581.0081.6080.3080.612,638,727
1/26/201582.7383.6182.0382.462,467,218
1/23/201582.4684.3182.2582.981,954,744
1/22/201580.0082.5079.6182.151,337,526
1/21/201580.2881.7679.8479.961,745,474
1/20/201580.7581.0979.6380.641,051,160
1/16/201579.1281.2579.1280.612,618,879
1/15/201578.0079.7777.1779.162,627,752
1/14/201579.1379.4777.0177.742,953,195
1/13/201581.2782.5979.0680.001,450,588
1/12/201580.2182.2580.2180.741,740,362
1/9/201580.1780.6078.3178.901,364,444
1/8/201579.1380.0879.0879.781,463,950
1/7/201579.5179.5478.3978.851,431,914
1/6/201581.2881.8178.6878.792,467,610
1/5/201581.7382.3680.9581.031,120,021
1/2/201582.6082.9981.4082.071,098,032
12/31/201482.4583.6181.7082.52898,181
12/30/201483.3983.9982.1982.671,138,624
12/29/201484.0284.5883.1983.391,239,560
12/26/201484.2284.7483.8084.26880,992
12/24/201483.8885.2683.6984.23350,089
12/23/201483.7784.2483.5483.951,288,343
12/22/201483.6285.2783.6183.731,026,734
12/19/201483.6185.0083.3283.992,001,831
12/18/201481.0583.6680.7783.602,727,638
12/17/201476.9879.1576.6078.652,046,695
12/16/201476.2277.7576.2176.731,944,796
12/15/201477.1977.5475.8576.431,681,744
12/12/201476.9977.9476.5276.732,213,913
12/11/201479.9580.5377.8678.132,359,030
12/10/201481.4881.7479.7779.881,401,684
12/9/201480.9881.8380.2881.331,586,247
12/8/201484.0084.0081.9182.261,336,647
12/5/201484.6284.8983.2684.03942,010
12/4/201485.1386.1883.4184.141,625,121
12/3/201484.3985.5583.4185.281,706,384
12/2/201486.8486.8484.5084.611,506,609
12/1/201487.5688.2486.9687.01806,347
11/28/201487.9589.0087.8687.96566,980
11/26/201487.2388.3186.8488.282,089,105
11/25/201484.9287.2484.9286.911,551,636
11/24/201485.2885.4484.4384.96977,916
11/21/201484.4586.0084.0185.261,964,687
11/20/201483.3383.7282.8182.932,313,249
11/19/201486.1686.1883.5083.891,684,764
11/18/201486.6487.7986.1586.291,791,614
11/17/201486.0386.9785.9586.641,516,588
11/14/201485.5087.2985.5086.331,636,237
11/13/201486.8186.9985.4785.58979,652
11/12/201484.2587.0084.0186.502,376,936
11/11/201484.3384.7083.3784.331,042,011
11/10/201483.1484.5882.1184.332,372,813
11/7/201483.5083.9183.0683.142,221,617
11/6/201483.8384.6583.2683.571,257,753
11/5/201484.1084.1083.1183.712,429,719
11/4/201483.8284.4283.3883.541,486,455
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center