Financial News
Vmware Inc (NY: VMW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2007 | 47.58 | 47.77 | 46.70 | 46.94 | 1,352,623 | +0.29(+0.63%) |
| Aug 30, 2007 | 46.05 | 47.70 | 45.14 | 46.65 | 2,540,736 | +0.18(+0.38%) |
| Aug 29, 2007 | 49.06 | 49.39 | 45.76 | 46.47 | 5,254,640 | -1.08(-2.26%) |
| Aug 28, 2007 | 48.99 | 49.13 | 45.31 | 47.55 | 5,377,179 | -1.72(-3.49%) |
| Aug 27, 2007 | 48.88 | 49.98 | 48.39 | 49.27 | 3,511,507 | +0.68(+1.40%) |
| Aug 24, 2007 | 47.84 | 49.50 | 47.32 | 48.59 | 5,594,667 | +0.75(+1.57%) |
| Aug 23, 2007 | 46.38 | 48.30 | 44.30 | 47.84 | 6,370,844 | +2.28(+5.01%) |
| Aug 22, 2007 | 47.82 | 50.39 | 45.36 | 45.55 | 14,858,895 | +0.59(+1.30%) |
| Aug 21, 2007 | 39.01 | 45.38 | 38.50 | 44.97 | 10,815,261 | +5.90(+15.11%) |
| Aug 20, 2007 | 38.19 | 39.18 | 37.89 | 39.07 | 3,141,689 | +1.21(+3.20%) |
| Aug 17, 2007 | 40.20 | 40.20 | 37.10 | 37.85 | 4,528,946 | -0.98(-2.53%) |
| Aug 16, 2007 | 41.56 | 41.90 | 35.92 | 38.83 | 10,139,023 | -0.49(-1.25%) |
| Aug 15, 2007 | 35.51 | 40.80 | 35.09 | 39.32 | 15,670,146 | +4.57(+13.16%) |
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.
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.
