VMware Inc $103.17

up +0.83


17/4/2014 06:40 PM  |  NYSE : VMW  
Industries : Computer Software & Services / Technical & System Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMW historical data

Date Open High Low Close Volume
4/17/2014102.34103.50100.55103.171,416,210
4/16/2014102.71104.48101.00102.341,534,300
4/15/2014100.73102.6199.44102.221,772,940
4/14/2014100.94101.6599.71100.782,209,990
4/11/2014101.42101.7098.8899.243,267,440
4/10/2014106.60107.00101.80102.182,540,970
4/9/2014107.67107.98104.14106.402,773,820
4/8/2014104.46107.90103.50107.682,065,210
4/7/2014103.90105.58103.01104.362,357,920
4/4/2014108.66109.26103.33103.983,503,710
4/3/2014109.54110.13106.58107.922,044,680
4/2/2014111.36112.89109.46109.551,633,400
4/1/2014108.29111.83108.19111.802,157,220
3/31/2014107.05109.93106.78108.021,620,200
3/28/2014107.16108.62105.58106.291,545,770
3/27/2014105.55108.26104.30106.662,120,450
3/26/2014110.73111.39104.69105.564,442,200
3/25/2014109.06110.58107.80110.082,213,350
3/24/2014110.81111.02106.63108.762,622,760
3/21/2014111.19111.45108.29109.211,914,530
3/20/2014108.85111.04108.75110.671,441,350
3/19/2014109.55109.86108.26109.352,497,570
3/18/2014110.00110.67109.75110.222,480,100
3/17/2014106.83110.00106.51109.743,130,480
3/14/2014104.10105.78103.52105.501,194,220
3/13/2014107.35107.86103.29103.973,039,950
3/12/2014103.68107.45103.68106.873,492,440
3/11/2014104.08106.46103.08103.753,533,540
3/10/2014101.88103.03100.93103.032,053,600
3/7/2014102.49102.51100.69101.511,374,180
3/6/2014103.08103.42101.89101.961,265,170
3/5/2014100.44103.44100.11102.833,115,280
3/4/201497.37101.4397.29101.044,202,840
3/3/201492.8296.0492.7395.651,417,390
2/28/201498.0098.0095.3496.051,653,480
2/27/201497.1998.3295.7497.781,675,110
2/26/201496.6499.2296.2897.692,255,620
2/25/201496.6096.9395.9496.251,027,650
2/24/201496.2397.5096.0796.691,280,960
2/21/201495.8997.2095.3896.411,509,670
2/20/201494.4995.9594.0295.821,773,230
2/19/201495.2595.8694.2094.331,781,760
2/18/201494.8596.4994.6695.613,178,840
2/14/201494.3396.5293.6395.203,472,260
2/13/201492.8394.4292.5693.721,831,380
2/12/201493.0094.8692.6693.532,071,080
2/11/201493.0493.7992.1693.061,615,000
2/10/201491.6393.2091.1593.072,083,960
2/7/201491.0291.8190.1591.722,245,370
2/6/201489.9291.0389.2890.932,317,960
2/5/201488.0089.9087.1089.602,675,170
2/4/201487.6388.6186.8888.082,866,540
2/3/201489.3990.5286.9187.103,204,130
1/31/201490.3290.9589.3890.142,522,320
1/30/201493.4893.4990.5890.773,762,110
1/29/201493.2996.6891.4191.725,798,860
1/28/201493.6195.7193.4094.943,837,950
1/27/201495.0095.5792.2593.113,268,380
1/24/201497.7097.7094.6694.942,563,520
1/23/201496.8798.3896.6097.701,908,590
1/22/201496.0199.9495.2598.514,277,110
1/21/201498.0099.1796.2197.362,115,500
1/17/201498.3598.8995.8298.202,926,960
1/16/201499.79101.5298.2299.333,110,450
1/15/201496.7298.6196.5598.332,304,460
1/14/201493.4897.0793.2396.733,294,070
1/13/201493.5194.1092.6393.011,188,340
1/10/201493.3994.8892.1793.261,505,640
1/9/201493.5193.9292.1292.84922,513
1/8/201494.5195.5492.8993.452,004,450
1/7/201489.8594.8789.8594.714,447,500
1/6/201489.6890.0088.5989.07903,578
1/3/201489.4990.0089.2889.42729,646
1/2/201488.8789.6388.4789.501,158,710
12/31/201389.3090.1889.1289.71817,151
12/30/201388.8989.1588.4089.15928,950
12/27/201389.3089.6588.6688.96823,858
12/26/201389.5089.7188.2988.851,245,670
12/24/201389.0989.6889.0289.44636,820
12/23/201390.2690.4288.3588.902,407,800
12/20/201388.0490.9188.0490.184,208,100
12/19/201387.5088.6287.2087.351,966,660
12/18/201386.9087.9585.7687.541,603,150
12/17/201386.3987.2585.0086.721,420,690
12/16/201385.6787.4285.4886.492,102,950
12/13/201386.4787.0085.4085.621,692,900
12/12/201385.1386.6685.0986.261,934,650
12/11/201386.5087.0385.3085.602,245,870
12/10/201386.7386.9585.6286.622,078,820
12/9/201386.3787.4185.6887.102,638,330
12/6/201385.0386.8384.4986.483,000,470
12/5/201383.5185.2783.5184.162,939,150
12/4/201379.9484.2879.7983.703,297,580
12/3/201378.8680.8578.8680.062,104,880
12/2/201380.4980.6979.3779.511,370,750
11/29/201380.8581.1680.3680.63276,908
11/27/201380.8581.2580.6480.791,014,920
11/26/201380.5281.8779.5780.841,486,950
11/25/201381.2181.8279.6680.332,009,320
11/22/201381.1881.7280.7981.301,640,290
Trading Center