$85.07 +1.09 (%) VMware Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMW historical data

Date Open High Low Close Volume
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
11/3/201483.5785.1283.5784.272,364,488
10/31/201484.3184.7783.3083.571,915,037
10/30/201483.7084.3083.3283.671,900,664
10/29/201485.2985.9783.5583.811,666,467
10/28/201484.0985.9483.8885.401,767,625
10/27/201483.4085.1283.3283.961,870,257
10/24/201482.6383.9582.4783.842,138,335
10/23/201482.0683.2081.3882.533,831,163
10/22/201480.0484.9180.0081.9510,154,288
10/21/201488.6988.7587.2088.194,508,476
10/20/201488.3289.0486.6187.662,864,578
10/17/201489.7990.6688.7589.351,371,867
10/16/201488.1589.8787.6888.601,723,273
10/15/201487.6990.2987.0689.572,518,515
10/14/201490.7791.7789.1089.431,255,367
10/13/201490.2891.8989.5390.482,151,897
10/10/201492.2892.9790.4490.481,407,728
10/9/201492.6693.6092.0192.741,871,299
10/8/201491.3893.0290.5292.981,120,117
10/7/201493.2093.2091.3891.421,463,581
10/6/201494.3394.6692.8193.17854,868
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center