VMW: Historical Prices for VMWARE, INC.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	42.23	42.89	41.90	42.59	1,060,700	42.59
24-Nov-09	41.51	42.27	40.74	42.11	1,829,900	42.11
23-Nov-09	41.33	42.66	41.27	41.61	1,361,200	41.61
20-Nov-09	41.54	41.54	40.34	40.96	1,359,000	40.96
19-Nov-09	42.68	42.78	41.45	41.75	1,077,400	41.75
18-Nov-09	42.25	43.09	42.01	42.98	1,828,900	42.98
17-Nov-09	42.39	42.61	41.86	42.57	1,960,400	42.57
16-Nov-09	41.61	42.79	41.11	42.57	2,010,100	42.57
13-Nov-09	39.73	41.34	39.64	41.13	2,108,500	41.13
12-Nov-09	41.25	41.60	39.41	39.57	1,994,200	39.57
11-Nov-09	41.99	42.23	41.14	41.35	1,216,900	41.35
10-Nov-09	41.08	42.09	40.97	41.60	1,452,300	41.60
9-Nov-09	40.50	41.48	40.50	41.06	1,590,800	41.06
6-Nov-09	40.53	40.86	39.74	40.07	1,213,800	40.07
5-Nov-09	40.19	41.00	40.13	40.74	1,654,800	40.74
4-Nov-09	39.64	40.27	39.32	39.76	2,091,800	39.76
3-Nov-09	37.91	39.23	37.75	39.12	1,844,600	39.12
2-Nov-09	38.78	38.97	37.70	38.45	2,570,200	38.45
30-Oct-09	39.50	39.88	38.22	38.43	2,834,300	38.43
29-Oct-09	40.00	41.40	39.86	40.99	2,162,400	40.99
28-Oct-09	41.50	41.53	39.54	39.56	2,736,900	39.56
27-Oct-09	43.75	43.75	41.47	41.87	2,587,000	41.87
26-Oct-09	44.12	45.23	43.35	43.65	2,122,200	43.65
23-Oct-09	45.00	45.50	44.13	44.37	3,446,800	44.37
22-Oct-09	44.02	45.55	42.57	44.78	5,310,600	44.78
21-Oct-09	44.28	45.52	43.94	44.93	3,065,100	44.93
20-Oct-09	44.84	45.00	43.83	44.64	2,158,700	44.64
19-Oct-09	45.14	45.27	44.44	44.90	2,377,200	44.90
16-Oct-09	45.20	45.49	44.23	44.76	2,476,400	44.76
15-Oct-09	44.90	45.57	44.21	45.57	1,050,800	45.57
14-Oct-09	44.25	45.11	44.14	45.05	2,258,800	45.05
13-Oct-09	43.87	43.97	43.30	43.75	1,438,400	43.75
12-Oct-09	42.96	44.48	42.65	43.77	2,138,300	43.77
9-Oct-09	41.92	42.62	41.68	42.39	1,015,400	42.39
8-Oct-09	42.08	42.62	41.61	42.28	1,527,700	42.28
7-Oct-09	40.86	41.96	40.86	41.84	1,250,000	41.84
6-Oct-09	40.39	41.25	40.22	41.11	2,569,500	41.11
5-Oct-09	38.99	39.97	38.99	39.87	1,928,200	39.87
2-Oct-09	37.59	39.24	36.92	38.67	2,366,400	38.67
1-Oct-09	39.70	39.99	37.53	37.75	2,540,400	37.75
30-Sep-09	39.42	40.90	38.89	40.17	3,030,900	40.17
29-Sep-09	39.80	39.98	39.21	39.52	693,100	39.52
28-Sep-09	38.92	39.98	38.60	39.76	1,448,500	39.76
25-Sep-09	39.79	40.20	38.22	38.52	2,032,100	38.52
24-Sep-09	40.26	40.97	39.52	40.20	1,805,900	40.20
23-Sep-09	41.12	41.12	40.03	40.04	1,901,100	40.04
22-Sep-09	40.35	41.17	40.35	41.09	1,303,000	41.09
21-Sep-09	40.05	40.35	38.81	40.16	1,055,100	40.16
18-Sep-09	40.85	41.04	40.33	40.77	1,257,300	40.77
17-Sep-09	40.74	41.15	40.09	40.63	1,621,200	40.63
16-Sep-09	40.08	41.19	40.00	40.66	1,800,700	40.66
15-Sep-09	39.68	40.40	39.35	40.00	1,937,600	40.00
14-Sep-09	38.90	39.79	38.38	39.78	1,758,100	39.78
11-Sep-09	39.00	39.50	38.78	39.24	2,538,000	39.24
10-Sep-09	38.36	38.93	37.57	38.75	2,290,600	38.75
9-Sep-09	37.72	38.26	37.00	38.08	2,052,100	38.08
8-Sep-09	37.45	38.00	36.85	37.32	2,692,400	37.32
4-Sep-09	35.26	36.46	35.02	36.31	2,076,600	36.31
3-Sep-09	34.39	35.22	34.07	35.12	1,832,300	35.12
2-Sep-09	33.70	34.39	33.15	34.00	2,108,800	34.00
1-Sep-09	35.37	35.90	33.67	33.75	1,696,200	33.75
31-Aug-09	35.65	35.65	34.34	35.43	1,482,200	35.43
28-Aug-09	35.47	36.42	34.33	36.03	3,108,800	36.03
27-Aug-09	34.00	34.99	33.95	34.98	3,303,000	34.98
26-Aug-09	32.12	33.48	32.00	33.20	2,017,500	33.20
25-Aug-09	31.68	32.32	31.61	32.04	1,133,300	32.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions