VMware, Inc.: NYSE:VMW historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	79.07	79.27	78.51	78.95	1,121,629
May 16, 2013	77.99	79.71	77.90	78.88	2,807,002
May 15, 2013	77.15	77.76	76.50	77.14	1,707,767
May 14, 2013	76.81	78.13	76.43	77.39	2,880,191
May 13, 2013	76.58	77.75	75.95	76.77	1,931,253
May 10, 2013	75.77	77.18	75.57	76.90	2,065,459
May 9, 2013	76.30	76.75	74.87	75.38	3,138,897
May 8, 2013	76.24	77.20	75.28	76.94	1,826,822
May 7, 2013	76.53	77.15	75.98	76.52	1,684,754
May 6, 2013	73.98	78.70	73.98	76.76	3,828,120
May 3, 2013	72.42	74.70	72.08	74.50	3,095,810
May 2, 2013	70.33	71.60	70.09	71.40	2,362,612
May 1, 2013	70.56	71.36	70.07	70.45	2,158,223
Apr 30, 2013	71.84	71.99	70.07	70.50	3,133,788
Apr 29, 2013	71.74	72.23	71.21	71.24	2,383,794
Apr 26, 2013	72.47	72.75	70.80	71.46	2,132,541
Apr 25, 2013	70.72	73.16	70.30	72.07	4,391,544
Apr 24, 2013	71.24	72.77	70.50	71.23	5,327,095
Apr 23, 2013	74.16	76.38	73.71	75.70	5,341,427
Apr 22, 2013	71.66	74.24	71.64	73.79	2,225,964
Apr 19, 2013	74.57	74.58	70.53	72.46	4,141,663
Apr 18, 2013	77.06	77.13	74.01	74.39	2,748,924
Apr 17, 2013	77.72	78.04	76.22	76.54	1,415,914
Apr 16, 2013	77.38	78.56	75.59	78.45	2,162,215
Apr 15, 2013	76.21	78.75	76.01	76.71	2,395,124
Apr 12, 2013	77.12	77.21	74.82	76.67	2,026,396
Apr 11, 2013	77.56	78.15	76.53	77.18	1,616,848
Apr 10, 2013	76.75	78.74	76.53	77.95	2,122,755
Apr 9, 2013	76.28	77.38	75.50	76.73	1,560,944
Apr 8, 2013	76.82	77.10	75.77	76.36	1,379,702