VMWARE INC

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
98.29 Down -1.07 -1.08%
Find prices for:
VMWARE INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 98.03 95.53 95.92 97.23 1,739,549
07/18/2014 95.87 93.53 93.78 95.31 1,256,212
07/11/2014 95.97 94 95.8 94.16 784,805
07/03/2014 98.93 96.99 98.09 98.33 738,615
06/27/2014 98.15 95.86 97.82 97.01 3,110,474
06/20/2014 94.77 92.69 93.84 93.16 1,365,596
06/13/2014 95.62 94.15 94.46 95.05 670,502
06/06/2014 98.2 96.66 97 96.97 620,830
05/30/2014 98.96 96.25 98.59 96.5 1,362,452
05/23/2014 96.66 95.29 96.4 96.51 930,487
05/16/2014 94.88 92.91 94.22 94.46 1,426,723
05/09/2014 94.03 91.75 92.18 93.25 1,253,497
05/02/2014 94.29 91.3 91.36 93.68 2,344,140
04/25/2014 96 92.78 96 92.87 2,856,746
04/17/2014 103.5 100.55 102.34 103.17 1,416,214
04/11/2014 101.7 98.88 101.42 99.24 3,267,438
04/04/2014 109.26 103.33 108.66 103.98 3,503,707
03/28/2014 108.62 105.58 107.16 106.29 1,545,774
03/21/2014 111.45 108.29 111.19 109.21 1,914,526
03/14/2014 105.78 103.52 104.1 105.5 1,194,225
03/07/2014 102.51 100.69 102.49 101.51 1,374,184
02/28/2014 98 95.34 98 96.05 1,652,616
02/21/2014 97.2 95.38 95.89 96.41 1,509,666
02/14/2014 96.52 93.63 94.33 95.2 3,472,264
02/07/2014 91.81 90.15 91.02 91.72 2,245,367
01/31/2014 90.95 89.38 90.32 90.14 2,522,315
01/24/2014 97.7 94.66 97.7 94.94 2,563,524
01/17/2014 98.89 95.82 98.35 98.2 2,926,965
01/10/2014 94.88 92.17 93.39 93.26 1,505,644
01/03/2014 90 89.28 89.49 89.42 729,646
12/27/2013 89.65 88.66 89.3 88.96 823,858
12/20/2013 90.91 88.04 88.04 90.18 4,208,105
12/13/2013 87 85.4 86.47 85.62 1,692,904
12/06/2013 86.83 84.49 85.03 86.48 3,000,466
11/29/2013 81.16 80.36 80.85 80.63 276,908
11/22/2013 81.72 80.79 81.18 81.3 1,640,287
11/15/2013 79.26 77.45 78 78.96 2,146,304
11/08/2013 80.96 78.65 80.52 79.28 3,012,459
11/01/2013 81.64 79.8 81.48 80.75 1,473,213
10/25/2013 85.31 83.13 85.06 83.39 1,854,640
10/18/2013 82.22 80.6 81.21 81.43 3,202,830
10/11/2013 81.12 79.77 80.01 80.44 1,427,406
10/04/2013 81.89 79.7 79.8 81.06 1,573,958
09/27/2013 83.41 82.31 83.4 82.63 1,021,698
09/20/2013 89.22 87.29 88.74 87.51 1,679,656
09/13/2013 88.04 86.9 87.96 87.63 793,065
09/06/2013 85.54 84.19 85.04 84.81 1,093,739
08/30/2013 85.64 83.92 85.51 84.15 859,464
08/23/2013 88.38 86.73 87.26 87.8 2,522,913
08/16/2013 84.35 83.57 83.85 83.97 1,285,196
08/09/2013 85.84 84.4 84.91 84.99 2,076,171
08/02/2013 82.39 81.26 81.64 82.17 1,390,906
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:05 PM ET