The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

VMware

  • VMW
  • NYSE
  • Business Services
  • Latest 94.72
  • Currency US$
  • Change -0.50
  • Percent Change -0.525 %
  • Volume 1,126,156
  • Wed Jul 9, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 94.72 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 95.59 93.38 93.65 94.72 1,126,156
Jul 8 97.09 94.91 96.44 95.22 1,485,267
Jul 7 98.31 97.00 97.99 97.09 813,992
Jul 3 98.93 96.99 98.09 98.33 738,615
Jul 2 99.13 97.14 98.16 97.59 978,271
Jul 1 98.94 96.77 96.91 98.29 1,553,031
Jun 30 97.91 96.29 97.02 96.81 1,131,350
Jun 27 98.15 95.86 97.82 97.01 3,110,474
Jun 26 97.90 94.90 96.07 97.71 1,878,464
Jun 25 96.11 93.50 93.80 96.07 1,239,313
Jun 24 95.47 93.56 94.56 93.72 1,483,812
Jun 23 94.63 92.90 93.50 94.41 1,142,090
Jun 20 94.77 92.69 93.84 93.16 1,365,596
Jun 19 96.22 94.33 95.84 94.33 1,089,508
Jun 18 95.44 94.17 95.17 95.28 595,122
Jun 17 95.17 93.56 95.16 94.73 974,954
Jun 16 95.44 93.85 94.90 95.16 1,023,593
Jun 13 95.62 94.15 94.46 95.05 670,502
Jun 12 96.63 93.61 96.01 94.11 1,503,139
Jun 11 96.85 95.69 95.97 96.48 713,886
Jun 10 97.36 95.83 96.28 96.35 915,260
Jun 9 97.65 96.18 97.00 96.57 1,143,650
Jun 6 98.20 96.66 97.00 96.97 620,830
Jun 5 97.14 95.55 96.25 96.70 1,041,468
Jun 4 97.21 95.24 95.63 96.38 828,246
Jun 3 96.89 95.10 96.43 96.00 736,727
Jun 2 97.04 95.80 96.37 96.79 810,823
May 30 98.96 96.24 98.59 96.50 1,362,538
May 29 99.14 97.20 97.71 98.64 1,415,810
May 28 96.79 94.96 96.79 96.03 1,105,678