Indicators

Vmware Inc (NY: VMW )

N/A UNCHANGED

Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.09	19.65	18.75	19.35	840,033	+0.36(+1.90%)
Nov 26, 2008	19.08	20.00	18.75	18.99	3,232,978	-0.27(-1.40%)
Nov 25, 2008	20.04	20.73	19.13	19.26	1,946,835	-0.29(-1.48%)
Nov 24, 2008	19.66	19.96	19.09	19.55	1,839,307	+0.61(+3.22%)
Nov 21, 2008	19.01	19.93	17.25	18.94	2,597,932	-0.67(-3.42%)
Nov 20, 2008	19.50	21.47	19.23	19.61	1,862,972	-0.15(-0.76%)
Nov 19, 2008	21.00	21.25	19.50	19.76	1,881,965	-0.75(-3.66%)
Nov 18, 2008	20.14	20.75	19.50	20.51	1,570,756	+0.63(+3.17%)
Nov 17, 2008	20.11	21.30	19.70	19.88	1,639,578	-0.12(-0.60%)
Nov 14, 2008	22.47	22.47	20.00	20.00	3,541,076	-2.77(-12.17%)
Nov 13, 2008	22.01	23.01	20.05	22.77	4,044,518	+0.35(+1.56%)
Nov 12, 2008	23.00	24.10	22.20	22.42	2,785,775	-1.22(-5.16%)
Nov 11, 2008	24.85	25.79	23.44	23.64	1,643,393	-1.17(-4.72%)
Nov 10, 2008	27.50	27.50	24.42	24.81	1,958,957	-1.85(-6.94%)
Nov 07, 2008	26.52	27.22	25.90	26.66	2,300,525	+0.60(+2.30%)
Nov 06, 2008	26.78	27.42	25.92	26.06	2,204,838	-1.45(-5.27%)
Nov 05, 2008	29.55	29.55	27.49	27.51	3,207,441	-3.05(-9.98%)
Nov 04, 2008	31.68	32.20	29.34	30.56	3,691,301	-1.25(-3.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.