• VMWARE INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VMWARE INC ( VMW ) prices from 09/12/2008 through 101108

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/12/08 1528263 35.9900 33.1500 34.1900 35.9400
    09/15/08 2025549 35.9300 32.0000 34.0200 33.6700
    09/16/08 3595948 32.2000 29.5000 31.9900 31.9800
    09/17/08 5230955 31.7900 26.2800 31.7900 27.9200
    09/18/08 5644411 28.3500 22.6700 28.3000 27.7600
    09/19/08 5286189 30.9900 26.4200 29.5600 30.1200
    09/22/08 2203723 30.0700 28.0300 30.0500 28.5800
    09/23/08 2200285 30.1200 28.3000 28.7700 28.7800
    09/24/08 1494864 31.4300 28.6600 29.0000 28.9700
    09/25/08 1659025 31.0800 28.0700 29.0000 30.9000
    09/26/08 2065227 30.5000 27.8100 29.5600 29.0400
    09/29/08 2834212 28.4600 23.6800 28.2600 26.0000
    09/30/08 1299702 26.7100 25.7000 25.7100 26.6400
    10/01/08 1098702 27.1300 25.6000 26.2600 25.8300
    10/02/08 1976490 25.8000 24.0700 25.0900 24.1200
    10/03/08 2945494 25.0000 22.5700 25.0000 22.5700
    10/06/08 2897620 21.9800 20.5700 20.9800 21.6500
    10/07/08 2642823 23.6450 20.3100 21.7600 20.8100
    10/08/08 3522990 21.9600 18.5000 19.9800 20.4100
    10/09/08 1615725 21.5000 19.4200 21.4000 20.4500
    10/10/08 3404373 22.3800 18.7400 19.0100 21.0300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VMWARE INC ( VMW ) prices from 09/12/2008 through 101108

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/12/08 1528263 35.9900 33.1500 34.1900 35.9400
    09/15/08 2025549 35.9300 32.0000 34.0200 33.6700
    09/16/08 3595948 32.2000 29.5000 31.9900 31.9800
    09/17/08 5230955 31.7900 26.2800 31.7900 27.9200
    09/18/08 5644411 28.3500 22.6700 28.3000 27.7600
    09/19/08 5286189 30.9900 26.4200 29.5600 30.1200
    09/22/08 2203723 30.0700 28.0300 30.0500 28.5800
    09/23/08 2200285 30.1200 28.3000 28.7700 28.7800
    09/24/08 1494864 31.4300 28.6600 29.0000 28.9700
    09/25/08 1659025 31.0800 28.0700 29.0000 30.9000
    09/26/08 2065227 30.5000 27.8100 29.5600 29.0400
    09/29/08 2834212 28.4600 23.6800 28.2600 26.0000
    09/30/08 1299702 26.7100 25.7000 25.7100 26.6400
    10/01/08 1098702 27.1300 25.6000 26.2600 25.8300
    10/02/08 1976490 25.8000 24.0700 25.0900 24.1200
    10/03/08 2945494 25.0000 22.5700 25.0000 22.5700
    10/06/08 2897620 21.9800 20.5700 20.9800 21.6500
    10/07/08 2642823 23.6450 20.3100 21.7600 20.8100
    10/08/08 3522990 21.9600 18.5000 19.9800 20.4100
    10/09/08 1615725 21.5000 19.4200 21.4000 20.4500
    10/10/08 3404373 22.3800 18.7400 19.0100 21.0300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VMW

    Return

    as of October 11 2008
    1 Month -38.06%
    6 Month -60.93%
    YTD -75.19%
    1 Year -80.35%
    3 Year —
    5 Year —
    Calculate the value of

    or shares