Stock Quote for NYSE, VMW

VMW

VMWARE INC

11/20/09 17:49

LAST: 40.96	CHANGE: 0.79	OPEN: 41.54	HIGH: 41.54	ASK: 0.00	VOLUME: 1,358,951
LAST: 40.96	CHANGE(%): 1.89	PREV: 41.75	LOW: 40.34	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	41.54	41.54	40.34	40.96	1,358,900
11/19/09	42.68	42.78	41.45	41.75	1,077,300
11/18/09	42.25	43.09	42.01	42.98	1,828,800
11/17/09	42.39	42.61	41.86	42.57	1,960,300
11/16/09	41.61	42.79	41.11	42.57	2,010,000
11/13/09	39.73	41.34	39.64	41.13	2,108,400
11/12/09	41.25	41.60	39.41	39.57	1,994,100
11/11/09	41.99	42.23	41.14	41.35	1,217,600
11/10/09	41.08	42.09	40.97	41.60	1,452,200
11/09/09	40.50	41.48	40.50	41.06	1,590,700
11/06/09	40.53	40.86	39.74	40.07	1,213,700
11/05/09	40.19	41.00	40.13	40.74	1,654,700
11/04/09	39.64	40.27	39.32	39.76	2,091,700
11/03/09	37.91	39.23	37.75	39.12	1,844,600
11/02/09	38.78	38.97	37.70	38.45	2,570,100
10/30/09	39.50	39.88	38.22	38.43	2,834,700
10/29/09	40.00	41.40	39.86	40.99	2,162,300
10/28/09	41.50	41.53	39.54	39.56	2,736,900
10/27/09	43.75	43.75	41.47	41.87	2,586,900
10/26/09	44.12	45.23	43.35	43.65	2,122,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist