• VMWARE INC Historical Prices

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

    VMWARE INC ( VMW ) prices from 06/25/2008 through 072408

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    06/25/08 863,569 62.50 60.27 61.04 62.18
    06/26/08 1.32 M 61.67 58.64 61.67 58.92
    06/27/08 3.61 M 58.12 50.50 58.12 51.05
    06/30/08 1.91 M 54.50 50.00 50.57 53.86
    07/01/08 2.2 M 53.60 50.50 52.35 52.45
    07/02/08 1.78 M 57.00 52.84 52.84 55.01
    07/03/08 695,306 55.15 52.99 55.15 53.07
    07/07/08 1.27 M 55.91 52.77 52.95 53.19
    07/08/08 19.17 M 42.14 36.51 40.39 40.19
    07/09/08 6.57 M 41.75 37.30 40.99 37.71
    07/10/08 4.66 M 38.80 37.56 37.89 38.56
    07/11/08 2.87 M 40.31 37.30 38.00 39.38
    07/14/08 2.32 M 41.07 39.57 40.05 40.50
    07/15/08 2.06 M 40.09 38.02 40.00 38.50
    07/16/08 1.77 M 38.70 36.52 38.61 36.95
    07/17/08 1.75 M 39.24 37.44 38.34 38.89
    07/18/08 2.23 M 38.945 37.66 38.40 38.51
    07/21/08 1.66 M 38.99 36.93 38.53 36.94
    07/22/08 4.68 M 38.00 34.17 36.18 37.97
    07/23/08 9.04 M 37.23 32.31 32.63 37.00

    Download Options

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

  • Historical Performance: VMW

    Return

    as of July 24 2008
    1 Month -41.79%
    6 Month -53.16%
    YTD -56.34%
    1 Year —
    3 Year —
    5 Year —
    Calculate the value of

    or shares