| VMWARE, Inc. Add to My Watchlist | (NYSE: VMW) |
| VMWARE | 45.67 | +1.42 (+3.21%) | 2,150,156 |
| Historical Data for VMW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 44.85 | 45.94 | 44.80 | 2,150,156 | 45.67 | +1.42 +3.21% |
| 02/08/10 | 44.66 | 45.25 | 43.93 | 1,663,737 | 44.25 | -0.15 -0.34% |
| 02/05/10 | 44.07 | 44.43 | 42.79 | 2,019,420 | 44.40 | +0.39 +0.89% |
| 02/04/10 | 45.79 | 45.90 | 44.01 | 1,418,897 | 44.01 | -2.28 -4.93% |
| 02/03/10 | 45.62 | 46.45 | 45.03 | 1,728,268 | 46.29 | +0.65 +1.42% |
| 02/02/10 | 45.71 | 46.07 | 44.96 | 1,510,895 | 45.64 | +1.12 +2.51% |
| 02/01/10 | 44.94 | 45.75 | 44.30 | 2,212,584 | 44.52 | -0.89 -1.95% |
| 01/29/10 | 46.80 | 46.84 | 45.00 | 2,394,536 | 45.41 | -0.90 -1.94% |
| 01/28/10 | 46.82 | 46.89 | 45.31 | 2,048,822 | 46.31 | -0.35 -0.75% |
| 01/27/10 | 46.88 | 47.25 | 45.30 | 3,100,937 | 46.66 | -0.63 -1.33% |
| 01/26/10 | 48.84 | 48.95 | 46.70 | 9,076,400 | 47.29 | +5.29 +12.60% |
| 01/25/10 | 42.00 | 42.49 | 41.30 | 4,651,551 | 42.00 | +0.42 +1.01% |
| 01/22/10 | 43.69 | 43.69 | 41.09 | 2,396,451 | 41.58 | -2.36 -5.37% |
| 01/21/10 | 45.18 | 45.69 | 43.25 | 2,407,271 | 43.94 | -1.04 -2.31% |
| 01/20/10 | 46.06 | 46.20 | 44.53 | 1,332,336 | 44.98 | -1.71 -3.66% |
| 01/19/10 | 45.90 | 47.16 | 45.77 | 1,238,863 | 46.69 | +0.77 +1.68% |
| 01/18/10 | 45.92 | 45.92 | 45.92 | 0 | 45.92 | 0.00 0.00% |
| 01/15/10 | 47.24 | 47.50 | 45.46 | 1,771,313 | 45.92 | -1.53 -3.22% |
| 01/14/10 | 45.26 | 47.60 | 45.05 | 3,133,445 | 47.45 | +2.01 +4.42% |
| 01/13/10 | 44.81 | 45.80 | 43.78 | 1,879,519 | 45.44 | +0.81 +1.81% |
| 01/12/10 | 44.29 | 44.96 | 43.55 | 1,516,425 | 44.63 | -0.20 -0.45% |
| 01/11/10 | 45.47 | 45.67 | 44.27 | 1,605,649 | 44.83 | -0.42 -0.93% |
| 01/08/10 | 45.20 | 45.37 | 44.51 | 1,250,090 | 45.25 | +0.11 +0.24% |
| 01/07/10 | 45.24 | 45.81 | 44.42 | 1,215,287 | 45.14 | -0.53 -1.16% |
| 01/06/10 | 45.33 | 46.46 | 45.06 | 2,046,734 | 45.67 | +0.42 +0.93% |
| 01/05/10 | 43.72 | 45.50 | 43.19 | 2,382,541 | 45.25 | +1.68 +3.86% |
| 01/04/10 | 43.15 | 43.80 | 43.00 | 1,104,316 | 43.57 | +1.19 +2.81% |
| 01/01/10 | 42.38 | 42.38 | 42.38 | 0 | 42.38 | 0.00 0.00% |
| 12/31/09 | 42.77 | 43.23 | 42.27 | 612,211 | 42.38 | -0.52 -1.21% |
| 12/30/09 | 42.76 | 43.19 | 42.48 | 570,362 | 42.90 | +0.04 +0.09% |
| 12/29/09 | 42.82 | 43.42 | 42.72 | 467,672 | 42.86 | -0.04 -0.09% |
| 12/28/09 | 43.81 | 43.93 | 42.62 | 941,008 | 42.90 | -0.87 -1.99% |
| 12/25/09 | 43.18 | 44.00 | 43.18 | 411,828 | 43.77 | 0.00 0.00% |
| 12/24/09 | 43.18 | 44.00 | 43.18 | 411,828 | 43.77 | +0.59 +1.37% |
| 12/23/09 | 42.50 | 43.25 | 42.11 | 944,124 | 43.18 | +0.88 +2.08% |
| 12/22/09 | 42.64 | 42.88 | 42.08 | 606,997 | 42.30 | -0.26 -0.61% |
| 12/21/09 | 42.07 | 42.97 | 42.07 | 772,516 | 42.56 | +0.46 +1.09% |
| 12/18/09 | 41.31 | 42.30 | 41.12 | 1,118,701 | 42.10 | +1.15 +2.81% |
| 12/17/09 | 41.26 | 41.45 | 40.84 | 639,714 | 40.95 | -0.68 -1.63% |
| 12/16/09 | 41.50 | 42.00 | 40.86 | 1,423,991 | 41.63 | +0.93 +2.29% |
| 12/15/09 | 41.39 | 41.52 | 40.61 | 1,128,737 | 40.70 | -0.92 -2.21% |
| 12/14/09 | 42.27 | 42.30 | 40.84 | 1,400,132 | 41.62 | -0.22 -0.53% |
| 12/11/09 | 40.60 | 43.05 | 40.60 | 2,830,157 | 41.84 | +1.48 +3.67% |
| 12/10/09 | 42.44 | 42.77 | 40.21 | 2,897,228 | 40.36 | -1.97 -4.65% |
| 12/09/09 | 43.12 | 43.13 | 41.67 | 2,028,680 | 42.33 | -1.12 -2.58% |
| 12/08/09 | 44.01 | 44.13 | 43.30 | 1,805,659 | 43.45 | -1.09 -2.45% |
| 12/07/09 | 44.55 | 44.89 | 44.19 | 1,475,159 | 44.54 | -0.06 -0.13% |
| 12/04/09 | 42.59 | 44.89 | 42.59 | 2,908,844 | 44.60 | +2.41 +5.71% |
| 12/03/09 | 42.01 | 42.75 | 41.85 | 1,171,224 | 42.19 | +0.11 +0.26% |
| 12/02/09 | 42.66 | 42.66 | 41.91 | 848,431 | 42.08 | -0.58 -1.36% |
| \/ Download Data To Spreadsheet | ||||||
