VMWARE $73.60

down -2.62


22/5/2013 04:22 PM  |  NYSE : VMW  |  Industries : Information / Software Publishers
Type:

VMW historical data

Date Open High Low Close Volume
5/22/2013 76.68 77.31 73.42 73.60 26555
5/21/2013 77.00 77.09 76.11 76.22 12157
5/20/2013 78.60 78.92 75.75 76.76 25151
5/17/2013 79.07 79.27 78.51 78.95 11216
5/16/2013 77.99 79.71 77.90 78.88 28070
5/15/2013 77.15 77.76 76.50 77.14 17076
5/14/2013 76.81 78.13 76.43 77.39 28802
5/13/2013 76.58 77.75 75.95 76.77 19313
5/10/2013 75.77 77.18 75.57 76.90 20648
5/9/2013 76.30 76.75 74.87 75.38 31388
5/8/2013 76.24 77.20 75.28 76.94 18246
5/7/2013 76.53 77.15 75.98 76.52 16841
5/6/2013 73.98 78.70 73.98 76.76 38279
5/3/2013 72.42 74.70 72.08 74.50 30956
5/2/2013 70.33 71.60 70.09 71.40 23605
5/1/2013 70.56 71.36 70.07 70.45 21579
4/30/2013 71.84 71.99 70.07 70.50 31338
4/29/2013 71.74 72.23 71.21 71.24 23835
4/26/2013 72.47 72.75 70.80 71.46 21322
4/25/2013 70.72 73.16 70.30 72.07 43916
4/24/2013 71.24 72.77 70.50 71.23 53266
4/23/2013 74.16 76.38 73.71 75.70 53277
4/22/2013 71.66 74.24 71.64 73.79 22259
4/19/2013 74.57 74.58 70.53 72.46 41407
4/18/2013 77.06 77.13 74.01 74.39 27488
4/17/2013 77.72 78.04 76.22 76.54 14160
4/16/2013 77.38 78.56 75.59 78.45 21623
4/15/2013 76.21 78.75 76.01 76.71 23951
4/12/2013 77.12 77.21 74.82 76.67 20261
4/11/2013 77.56 78.15 76.53 77.18 16167
4/10/2013 76.75 78.74 76.53 77.95 21228
4/9/2013 76.28 77.38 75.50 76.73 15610
4/8/2013 76.83 77.10 75.77 76.36 13798
4/5/2013 74.50 77.05 74.33 76.91 18070
4/4/2013 76.29 77.62 75.98 76.67 16443
4/3/2013 78.00 78.23 75.40 76.13 20377
4/2/2013 78.44 79.19 77.60 77.65 15646
4/1/2013 78.53 79.07 77.59 78.12 12465
3/28/2013 78.06 79.13 77.55 78.88 18035
3/27/2013 77.48 79.86 76.33 78.56 40985
3/26/2013 77.18 77.50 75.68 76.09 28352
3/25/2013 80.53 80.57 75.51 76.50 39813
3/22/2013 80.93 81.42 78.39 80.15 31720
3/21/2013 80.13 81.51 79.78 81.05 14246
3/20/2013 81.00 82.50 80.95 81.31 15093
3/19/2013 83.15 83.36 80.00 80.67 37749
3/18/2013 82.47 83.70 82.11 82.77 13442
3/15/2013 84.56 85.91 83.71 83.85 38706
3/14/2013 82.21 85.25 81.69 85.10 59498
3/13/2013 75.44 82.82 75.37 81.37 95751
3/12/2013 75.08 76.18 74.33 75.29 21044
3/11/2013 75.02 75.84 74.65 75.40 14036
3/8/2013 74.37 75.00 73.91 74.56 10651
3/7/2013 74.56 74.92 73.58 73.88 14878
3/6/2013 75.21 75.60 74.29 74.31 17556
3/5/2013 74.01 75.15 73.88 74.87 21467
3/4/2013 73.29 73.99 72.79 73.57 14418
3/1/2013 71.86 73.76 71.34 73.55 17772
2/28/2013 72.44 73.36 71.83 71.83 17605
2/27/2013 71.88 73.55 71.80 72.82 20927
2/26/2013 71.09 72.23 70.43 71.79 22234
2/25/2013 73.10 73.28 70.28 70.37 20164
2/22/2013 71.98 72.46 71.50 72.38 16807
2/21/2013 71.18 71.79 70.05 71.25 24870
2/20/2013 73.61 74.03 71.23 71.34 31141
2/19/2013 74.95 75.23 73.35 73.66 26285
2/15/2013 73.38 74.96 73.01 74.95 37138
2/14/2013 73.96 74.15 73.25 73.38 34413
2/13/2013 76.59 76.87 73.73 74.28 57255
2/12/2013 76.95 77.52 75.79 76.70 30884
2/11/2013 79.25 79.34 77.02 77.04 39526
2/8/2013 79.05 79.59 78.62 79.19 28794
2/7/2013 78.92 79.50 78.00 79.05 33493
2/6/2013 78.05 78.96 77.90 78.90 23101
2/5/2013 78.11 79.02 77.60 78.34 22005
2/4/2013 78.35 79.01 77.52 77.95 31729
2/1/2013 77.02 79.07 76.79 78.79 48162
1/31/2013 78.45 79.09 76.25 76.48 76900
1/30/2013 78.66 79.67 77.15 77.65 93424
1/29/2013 78.90 80.00 76.33 77.14 277849
1/28/2013 97.76 99.10 97.66 98.32 53254
1/25/2013 96.57 99.00 96.55 99.00 28381
1/24/2013 94.80 97.49 94.32 95.70 23871
1/23/2013 93.87 95.30 93.35 94.42 13241
1/22/2013 93.65 93.82 91.90 92.78 14212
1/18/2013 95.72 95.72 93.43 93.81 16701
1/17/2013 95.74 96.06 94.82 95.36 14470
1/16/2013 97.22 98.56 95.09 95.25 27631
1/15/2013 95.86 97.94 95.80 97.71 18443
1/14/2013 94.24 97.12 94.24 97.11 15483
1/11/2013 95.30 96.24 94.68 95.62 9410
1/10/2013 95.76 96.74 94.91 95.94 22293
1/9/2013 92.77 94.88 92.77 94.87 18429
1/8/2013 92.03 93.11 91.00 92.75 19695
1/7/2013 92.80 93.24 91.16 92.02 12684
1/4/2013 92.38 93.55 91.15 93.21 17213
1/3/2013 94.71 94.79 91.41 91.94 18888
1/2/2013 95.76 97.31 92.40 94.93 30308
12/31/2012 92.58 94.32 92.25 94.14 9917
12/28/2012 93.93 94.29 92.75 92.85 10159
Marketplace
Trading Center