VMware Inc $95.13

down -0.01


17/9/2014 03:20 PM  |  NYSE : VMW  
Industries : Computer Software & Services / Technical & System Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMW historical data

Date Open High Low Close Volume
9/16/201493.7595.8093.6595.141,155,655
9/15/201495.6995.8093.2794.142,725,374
9/12/201496.5996.9195.3495.752,752,504
9/11/201497.7298.0096.0996.703,376,865
9/10/201495.6097.6495.5997.381,499,561
9/9/201494.3595.9594.2595.491,447,488
9/8/201495.4596.0494.0794.591,721,222
9/5/201496.7096.8295.0895.401,648,653
9/4/201498.3598.3595.7996.261,455,049
9/3/201498.7299.7197.8697.99778,090
9/2/201498.2499.5997.7598.981,190,825
8/29/201498.0699.0497.8398.581,193,218
8/28/201497.2098.0996.8197.921,089,346
8/27/201498.1098.5097.3597.501,251,820
8/26/2014100.03100.1996.8397.803,875,018
8/25/2014102.57102.9999.45100.781,889,101
8/22/2014102.78103.25102.18102.241,037,359
8/21/2014103.65103.65102.46102.571,218,815
8/20/2014102.70103.81102.29103.641,019,849
8/19/2014103.31103.86102.01102.691,544,792
8/18/2014101.57103.55101.55103.231,747,329
8/15/2014101.25101.74100.54101.261,448,985
8/14/201499.87101.1999.84100.921,899,184
8/13/201499.38100.2998.60100.081,033,825
8/12/201499.71100.1198.4699.03891,698
8/11/201498.90101.1598.61100.19959,778
8/8/201498.6199.5498.3198.61884,268
8/7/2014100.90100.9098.4898.771,128,713
8/6/201498.44100.9598.01100.001,375,471
8/5/201499.5899.8398.1598.661,897,312
8/4/201498.30100.4498.14100.031,355,773
8/1/201498.84100.4998.1098.331,976,599
7/31/2014100.56101.9499.3099.361,910,387
7/30/201499.27102.3198.99101.833,191,784
7/29/201497.6699.1497.3898.611,772,338
7/28/201497.3498.0296.9097.501,698,684
7/25/201495.9298.0395.5397.231,739,549
7/24/201494.8196.6293.1096.612,368,913
7/23/201497.9299.3694.1294.524,019,240
7/22/201493.2297.0093.0796.033,480,425
7/21/201495.1596.4592.8792.953,253,580
7/18/201493.7895.8793.5395.311,256,212
7/17/201493.9195.5992.9293.131,450,933
7/16/201495.7795.7793.8694.051,377,967
7/15/201495.7096.0494.4694.821,160,716
7/14/201494.6396.1993.8795.97820,066
7/11/201495.8095.9794.0094.16784,805
7/10/201493.4296.4093.1095.45807,402
7/9/201493.6595.5993.3894.721,126,156
7/8/201496.4497.0994.9195.221,485,267
7/7/201497.9998.3197.0097.09813,992
7/3/201498.0998.9396.9998.33738,615
7/2/201498.1699.1397.1497.59978,271
7/1/201496.9198.9496.7798.291,553,031
6/30/201497.0297.9196.2996.811,131,350
6/27/201497.8298.1595.8697.013,110,474
6/26/201496.0797.9094.9097.711,878,464
6/25/201493.8096.1193.5096.071,239,313
6/24/201494.5695.4793.5693.721,483,812
6/23/201493.5094.6392.9094.411,142,090
6/20/201493.8494.7792.6993.161,365,596
6/19/201495.8496.2294.3394.331,089,508
6/18/201495.1795.4494.1795.28595,122
6/17/201495.1695.1793.5694.73974,954
6/16/201494.9095.4493.8595.161,023,593
6/13/201494.4695.6294.1595.05670,502
6/12/201496.0196.6393.6194.111,503,139
6/11/201495.9796.8595.6996.48713,886
6/10/201496.2897.3695.8396.35915,260
6/9/201497.0097.6596.1996.571,143,650
6/6/201497.0098.2096.6696.97620,830
6/5/201496.2597.1495.5596.701,041,468
6/4/201495.6397.2195.2496.38828,246
6/3/201496.4396.8995.1096.00736,727
6/2/201496.3797.0495.8096.79810,823
5/30/201498.5998.9696.2596.501,362,538
5/29/201497.7199.1497.2098.641,415,810
5/28/201496.7996.7994.9696.031,105,678
5/27/201496.6597.5196.4996.79769,271
5/23/201496.4096.6695.2996.51930,487
5/22/201494.8396.7994.6996.441,404,130
5/21/201493.8995.2193.3794.981,355,689
5/20/201495.4795.5292.1893.331,595,165
5/19/201493.7795.7493.6995.23991,936
5/16/201494.2294.8892.9194.461,426,723
5/15/201493.5494.0392.2393.851,039,927
5/14/201493.6694.5793.1593.73670,854
5/13/201495.1595.3493.6194.02814,928
5/12/201493.3395.2293.3395.00960,553
5/9/201492.1894.0391.7593.251,253,497
5/8/201491.9793.9591.3592.671,065,330
5/7/201493.3593.3791.4392.281,638,737
5/6/201492.9894.0692.6893.171,197,477
5/5/201492.6293.3491.9193.151,268,680
5/2/201491.3694.2991.3093.682,344,140
5/1/201492.5894.2391.8292.052,002,299
4/30/201489.9993.0889.6892.512,038,303
4/29/201490.1590.6289.1090.002,735,614
4/28/201492.8993.4088.6490.063,962,602
4/25/201496.0096.0092.7892.872,856,746
Trading Center