VMware Inc $100.17

down -1.66


31/7/2014 12:50 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
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
4/24/201496.4496.8294.7696.443,138,543
4/23/201498.2198.8593.8095.537,238,311
4/22/2014105.10107.32104.96105.153,939,608
4/21/2014103.01105.10102.65104.841,705,446
4/17/2014102.34103.50100.55103.171,416,214
4/16/2014102.71104.48101.00102.341,534,295
4/15/2014100.73102.6199.44102.221,772,940
4/14/2014100.94101.6599.71100.782,209,994
4/11/2014101.42101.7098.8899.243,267,438
4/10/2014106.60107.00101.80102.182,540,971
4/9/2014107.67107.98104.14106.402,773,815
4/8/2014104.46107.90103.50107.682,065,209
4/7/2014103.90105.58103.01104.362,357,921
4/4/2014108.66109.26103.33103.983,503,707
4/3/2014109.54110.13106.58107.922,044,675
4/2/2014111.36112.89109.46109.551,633,395
4/1/2014108.29111.83108.19111.802,157,215
3/31/2014107.05109.93106.78108.021,620,202
3/28/2014107.16108.62105.58106.291,545,774
3/27/2014105.55108.26104.30106.662,120,447
3/26/2014110.73111.39104.69105.564,442,205
3/25/2014109.06110.58107.80110.082,213,350
3/24/2014110.81111.02106.63108.762,622,757
3/21/2014111.19111.45108.29109.211,914,526
3/20/2014108.85111.04108.75110.671,441,353
3/19/2014109.55109.86108.26109.352,497,574
3/18/2014110.00110.67109.75110.222,480,100
3/17/2014106.83110.00106.51109.743,130,480
3/14/2014104.10105.78103.52105.501,194,225
3/13/2014107.35107.86103.29103.973,039,952
3/12/2014103.68107.45103.68106.873,492,435
3/11/2014104.08106.46103.08103.753,533,537
3/10/2014101.88103.03100.93103.032,053,595
Trading Center