Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 137.74 139.33 136.78 137.48 2,907,443 -0.54(-0.39%)
May 30, 2018 136.87 139.12 136.50 138.02 1,906,808 +1.62(+1.19%)
May 29, 2018 135.54 136.87 134.82 136.40 1,475,721 -0.05(-0.04%)
May 25, 2018 136.45 136.45 136.45 0 -0.32(-0.23%)
May 24, 2018 138.44 138.90 136.55 136.77 2,008,077 -1.46(-1.06%)
May 23, 2018 135.36 138.42 135.10 138.23 1,576,153 +1.43(+1.05%)
May 22, 2018 139.32 140.26 136.59 136.80 1,695,091 -1.89(-1.36%)
May 21, 2018 140.39 141.37 136.96 138.69 2,281,456 -0.30(-0.22%)
May 18, 2018 137.59 142.14 137.02 138.99 3,299,699 +1.48(+1.08%)
May 17, 2018 138.71 139.93 137.21 137.51 1,272,285 -1.07(-0.77%)
May 16, 2018 141.41 141.59 138.26 138.58 1,039,748 -2.52(-1.79%)
May 15, 2018 140.39 141.86 138.55 141.10 1,045,141 -0.15(-0.11%)
May 14, 2018 144.94 145.15 140.42 141.25 1,725,662 -2.79(-1.94%)
May 11, 2018 143.32 144.33 142.47 144.04 1,357,595 +0.14(+0.10%)
May 10, 2018 139.61 144.16 139.55 143.90 2,119,547 +5.33(+3.85%)
May 09, 2018 136.56 139.33 136.50 138.57 979,463 +2.07(+1.52%)
May 08, 2018 135.53 136.60 135.03 136.50 1,330,411 +0.68(+0.50%)
May 07, 2018 135.05 136.31 134.37 135.82 641,271 +1.47(+1.09%)
May 04, 2018 132.32 135.78 132.13 134.35 1,148,606 +1.48(+1.11%)
May 03, 2018 132.37 133.33 131.12 132.87 1,177,019 +0.38(+0.29%)
May 02, 2018 132.75 133.40 132.00 132.49 1,379,894 -0.73(-0.55%)
May 01, 2018 132.75 133.37 131.39 133.22 1,748,217 -0.04(-0.03%)
Apr 30, 2018 133.05 134.29 132.19 133.26 1,062,218 +0.21(+0.16%)
Apr 27, 2018 133.50 133.93 131.74 133.05 1,076,608 +0.64(+0.48%)
Apr 26, 2018 132.63 133.63 131.52 132.41 1,217,793 +0.79(+0.60%)
Apr 25, 2018 133.83 133.87 131.14 131.62 1,548,164 -2.34(-1.75%)
Apr 24, 2018 135.74 136.97 133.07 133.96 2,543,691 -1.06(-0.79%)
Apr 23, 2018 136.68 136.74 134.31 135.02 1,370,021 -1.03(-0.76%)
Apr 20, 2018 135.59 136.57 133.85 136.05 2,620,810 +0.46(+0.34%)
Apr 19, 2018 136.59 137.15 133.71 135.59 2,921,182 -1.95(-1.42%)
Apr 18, 2018 136.30 138.34 135.54 137.54 4,232,488 +5.66(+4.29%)
Apr 17, 2018 129.56 132.56 129.17 131.88 3,213,819 +4.12(+3.22%)
Apr 16, 2018 126.28 130.19 126.00 127.76 4,509,870 +6.42(+5.29%)
Apr 13, 2018 123.00 123.00 120.53 121.34 2,900,957 -0.81(-0.66%)
Apr 12, 2018 122.30 122.80 121.34 122.15 1,567,283 +0.66(+0.54%)
Apr 11, 2018 121.11 123.29 120.58 121.49 2,067,713 -0.26(-0.21%)
Apr 10, 2018 121.80 123.53 121.27 121.75 2,178,082 +1.28(+1.06%)
Apr 09, 2018 119.20 122.60 119.20 120.47 1,273,513 +1.82(+1.53%)
Apr 06, 2018 120.77 122.50 117.83 118.65 2,315,834 -3.16(-2.59%)
Apr 05, 2018 122.77 122.99 120.82 121.81 1,050,396 -0.02(-0.02%)
Apr 04, 2018 117.66 122.18 117.61 121.83 2,016,753 +1.96(+1.64%)
Apr 03, 2018 121.40 121.49 118.84 119.87 1,713,451 -0.61(-0.51%)
Apr 02, 2018 121.49 122.05 118.82 120.48 1,545,856 -0.79(-0.65%)
Mar 29, 2018 121.27 121.27 121.27 0 +1.32(+1.10%)
Mar 28, 2018 123.26 123.26 119.33 119.95 1,825,034 -3.42(-2.77%)
Mar 27, 2018 127.38 128.35 122.24 123.37 1,891,213 -2.66(-2.11%)
Mar 26, 2018 123.66 126.45 123.58 126.03 1,398,220 +3.97(+3.25%)
Mar 23, 2018 122.13 127.07 119.64 122.06 2,683,089 -0.04(-0.03%)
Mar 22, 2018 123.26 124.00 121.82 122.10 895,231 -2.25(-1.81%)
Mar 21, 2018 126.12 126.12 123.91 124.35 1,125,202 -1.81(-1.43%)
Mar 20, 2018 125.95 128.42 125.41 126.16 1,349,664 +0.57(+0.45%)
Mar 19, 2018 123.50 126.24 122.75 125.59 1,492,452 +1.12(+0.90%)
Mar 16, 2018 125.16 127.06 124.35 124.47 2,160,437 -1.04(-0.83%)
Mar 15, 2018 125.35 125.97 124.58 125.51 1,607,434 +0.76(+0.61%)
Mar 14, 2018 124.88 124.93 123.49 124.75 1,497,120 +0.72(+0.58%)
Mar 13, 2018 127.19 127.50 123.39 124.03 1,845,719 -3.16(-2.48%)
Mar 12, 2018 125.72 127.76 124.76 127.19 3,293,801 +1.35(+1.07%)
Mar 09, 2018 124.36 126.03 123.61 125.84 1,893,873 +2.32(+1.88%)
Mar 08, 2018 125.02 126.02 122.93 123.52 1,219,600 -0.73(-0.59%)
Mar 07, 2018 124.48 124.25 2,101,238 +3.72(+3.09%)
Mar 06, 2018 118.75 120.93 118.06 120.53 3,487,502 +2.29(+1.94%)
Mar 05, 2018 114.35 118.72 113.90 118.24 4,257,739 +1.90(+1.63%)
Mar 02, 2018 115.43 118.50 113.30 116.34 8,108,329 -7.32(-5.92%)
Mar 01, 2018 131.00 131.71 122.00 123.66 6,304,410 -8.09(-6.14%)
Feb 28, 2018 130.35 133.64 130.20 131.75 2,239,172 +2.90(+2.25%)
Feb 27, 2018 128.60 130.56 128.17 128.85 2,096,061 +0.19(+0.15%)
Feb 26, 2018 126.85 128.98 126.29 128.66 1,793,078 +2.24(+1.77%)
Feb 23, 2018 126.41 126.88 124.29 126.42 1,986,965 +1.19(+0.95%)
Feb 22, 2018 126.15 125.23 1,578,905 +2.29(+1.86%)
Feb 21, 2018 124.34 126.53 122.78 122.94 1,521,045 -0.66(-0.53%)
Feb 20, 2018 123.39 124.36 122.53 123.60 1,911,022 -0.95(-0.76%)
Feb 16, 2018 124.55 124.55 124.55 0 +0.93(+0.75%)
Feb 15, 2018 125.13 125.63 120.84 123.62 2,207,320 -0.80(-0.64%)
Feb 14, 2018 119.40 124.74 119.19 124.42 2,840,560 +4.34(+3.61%)
Feb 13, 2018 115.90 120.24 115.11 120.08 2,169,320 +3.50(+3.00%)
Feb 12, 2018 114.01 117.30 113.46 116.58 2,560,329 +3.45(+3.05%)
Feb 09, 2018 110.01 114.93 108.82 113.13 2,705,045 +4.67(+4.31%)
Feb 08, 2018 113.29 114.27 108.46 108.46 2,962,260 -4.44(-3.93%)
Feb 07, 2018 115.36 118.70 112.68 112.90 2,423,376 -2.66(-2.30%)
Feb 06, 2018 113.27 117.21 111.47 115.56 3,181,627 -2.69(-2.27%)
Feb 05, 2018 120.07 121.17 116.06 118.25 3,342,161 -4.47(-3.64%)
Feb 02, 2018 125.66 127.54 120.73 122.72 4,009,670 -2.99(-2.38%)
Feb 01, 2018 123.45 129.34 123.45 125.71 4,291,166 +1.92(+1.55%)
Jan 31, 2018 120.79 127.83 120.01 123.79 6,835,005 +5.05(+4.25%)
Jan 30, 2018 122.75 123.30 122.55 118.74 9,355,776 -6.31(-5.05%)
Jan 29, 2018 148.25 151.37 124.24 125.05 20,002,308 -24.95(-16.63%)
Jan 26, 2018 145.21 165.00 144.25 150.00 27,806,732 +12.37(+8.99%)
Jan 25, 2018 137.66 139.32 136.74 137.63 1,126,021 +0.56(+0.41%)
Jan 24, 2018 137.00 138.32 135.76 137.07 1,438,461 -0.89(-0.65%)
Jan 23, 2018 137.00 138.12 136.72 137.96 1,344,872 +1.27(+0.93%)
Jan 22, 2018 137.40 134.85 136.69 1,260,937 +0.65(+0.48%)
Jan 19, 2018 135.65 136.62 135.50 136.04 1,287,132 +0.41(+0.30%)
Jan 18, 2018 135.00 136.19 134.01 135.63 1,088,422 +0.30(+0.22%)
Jan 17, 2018 133.00 135.99 132.39 135.33 1,454,277 +3.19(+2.41%)
Jan 16, 2018 133.21 134.45 132.06 132.14 1,386,794 -0.39(-0.29%)
Jan 12, 2018 132.53 132.53 132.53 0 -0.74(-0.56%)
Jan 11, 2018 131.73 133.33 130.87 133.27 1,345,865 +4.05(+3.13%)
Jan 10, 2018 129.22 129.22 1,270,873 -0.05(-0.04%)
Jan 09, 2018 130.85 131.00 128.92 129.27 1,324,907 -1.63(-1.25%)
Jan 08, 2018 131.00 131.13 130.00 130.90 1,277,124 -0.36(-0.27%)
Jan 05, 2018 131.75 132.29 131.00 131.26 995,542 +0.02(+0.02%)
Jan 04, 2018 130.38 132.80 130.17 131.24 1,659,474 +1.21(+0.93%)
Jan 03, 2018 127.98 130.99 127.80 130.03 1,874,522 +2.74(+2.15%)
Jan 02, 2018 126.20 127.49 125.72 127.29 1,283,438 +1.97(+1.57%)
Dec 29, 2017 125.32 125.32 125.32 0 -1.29(-1.02%)
Dec 28, 2017 127.33 127.33 125.96 126.61 1,189,029 -0.35(-0.28%)
Dec 27, 2017 127.60 127.96 126.75 126.96 1,235,905 -0.60(-0.47%)
Dec 26, 2017 127.25 128.00 126.58 127.56 960,208 -0.13(-0.10%)
Dec 22, 2017 127.28 128.30 126.72 127.69 781,097 +0.52(+0.41%)
Dec 21, 2017 128.39 129.00 127.02 127.17 1,355,040 -1.45(-1.13%)
Dec 20, 2017 128.46 129.44 126.68 128.62 1,691,373 +0.48(+0.37%)
Dec 19, 2017 127.83 128.26 126.65 128.14 1,817,804 -0.75(-0.58%)
Dec 18, 2017 125.00 129.48 124.87 128.89 3,031,173 +5.09(+4.11%)
Dec 15, 2017 121.30 124.14 120.60 123.80 1,925,443 +2.55(+2.10%)
Dec 14, 2017 122.23 123.93 121.17 121.25 1,683,620 -0.62(-0.51%)
Dec 13, 2017 120.18 122.88 120.15 121.87 1,932,156 +1.83(+1.52%)
Dec 12, 2017 121.01 121.83 119.71 120.04 1,768,591 -1.05(-0.87%)
Dec 11, 2017 119.39 121.33 119.39 121.09 1,310,402 +1.52(+1.27%)
Dec 08, 2017 118.50 120.53 118.00 119.57 1,595,635 +2.35(+2.00%)
Dec 07, 2017 117.02 118.65 116.84 117.22 2,335,596 +0.55(+0.47%)
Dec 06, 2017 114.20 116.90 113.78 116.67 1,992,284 +2.13(+1.86%)
Dec 05, 2017 114.88 116.44 113.04 114.54 2,679,514 -0.55(-0.48%)
Dec 04, 2017 124.74 124.94 114.42 115.09 4,957,400 -9.35(-7.51%)
Dec 01, 2017 118.50 126.43 117.92 124.44 5,756,887 +4.33(+3.61%)
Nov 30, 2017 122.00 122.00 117.89 120.11 4,408,668 +0.69(+0.58%)
Nov 29, 2017 127.44 127.59 118.36 119.42 4,557,110 -7.92(-6.22%)
Nov 28, 2017 126.76 127.57 126.27 127.34 3,490,456 +1.13(+0.90%)
Nov 27, 2017 125.00 126.66 124.61 126.21 2,534,767 +1.99(+1.60%)
Nov 24, 2017 124.26 124.49 122.62 124.22 743,598 +0.63(+0.51%)
Nov 22, 2017 125.53 125.71 123.54 123.59 1,533,243 -1.80(-1.44%)
Nov 21, 2017 124.89 126.33 124.70 125.39 2,097,813 +1.33(+1.07%)
Nov 20, 2017 123.78 124.35 123.48 124.06 1,883,675 +0.80(+0.65%)
Nov 17, 2017 121.83 123.50 121.73 123.26 1,566,218 +0.55(+0.45%)
Nov 16, 2017 121.58 123.45 121.51 122.71 1,616,014 +1.52(+1.25%)
Nov 15, 2017 121.13 121.92 120.53 121.19 1,858,044 -1.28(-1.05%)
Nov 14, 2017 121.53 122.63 121.41 122.47 1,931,864 +0.63(+0.52%)
Nov 13, 2017 122.00 122.44 121.04 121.84 1,506,999 -0.31(-0.25%)
Nov 10, 2017 120.78 122.21 120.78 122.15 1,279,679 +1.18(+0.98%)
Nov 09, 2017 119.75 121.21 119.47 120.97 1,404,443 +0.42(+0.35%)
Nov 08, 2017 119.91 121.49 119.75 120.55 1,460,861 +0.12(+0.10%)
Nov 07, 2017 119.74 121.14 119.71 120.43 1,569,617 +1.22(+1.02%)
Nov 06, 2017 117.99 119.91 117.94 119.21 1,924,336 +1.27(+1.08%)
Nov 03, 2017 118.70 118.94 117.13 117.94 1,348,900 -0.96(-0.81%)
Nov 02, 2017 118.59 119.40 117.68 118.90 4,030,258 -0.22(-0.18%)
Nov 01, 2017 120.00 120.31 118.66 119.12 1,565,452 -0.57(-0.48%)
Oct 31, 2017 119.93 120.06 119.08 119.69 1,631,876 -0.24(-0.20%)
Oct 30, 2017 120.75 120.75 119.32 119.93 1,090,508 -1.04(-0.86%)
Oct 27, 2017 119.57 121.09 119.05 120.97 1,614,145 +1.96(+1.65%)
Oct 26, 2017 119.20 119.48 118.38 119.01 1,088,400 +0.11(+0.09%)
Oct 25, 2017 119.65 119.76 118.16 118.90 2,395,369 -0.73(-0.61%)
Oct 24, 2017 118.97 119.63 118.43 119.63 1,884,343 +0.52(+0.44%)
Oct 23, 2017 118.74 119.55 118.50 119.11 1,596,365 +0.77(+0.65%)
Oct 20, 2017 117.57 118.73 117.57 118.34 1,560,096 +0.94(+0.80%)
Oct 19, 2017 116.16 117.40 116.04 117.40 1,565,445 +0.80(+0.69%)
Oct 18, 2017 115.73 116.72 115.73 116.60 3,084,764 +1.00(+0.87%)
Oct 17, 2017 115.13 115.85 115.00 115.60 1,844,121 +0.45(+0.39%)
Oct 16, 2017 114.00 115.37 113.98 115.15 3,272,239 +1.53(+1.35%)
Oct 13, 2017 113.55 114.18 113.51 113.62 1,480,819 +0.46(+0.41%)
Oct 12, 2017 112.16 113.60 112.00 113.16 1,525,133 +1.13(+1.01%)
Oct 11, 2017 111.62 112.25 110.90 112.03 1,253,174 +0.24(+0.21%)
Oct 10, 2017 112.04 112.50 111.23 111.79 1,308,227 -0.06(-0.05%)
Oct 09, 2017 111.59 112.24 111.58 111.85 677,838 +0.32(+0.29%)
Oct 06, 2017 111.39 111.74 110.86 111.53 1,250,100 -0.06(-0.05%)
Oct 05, 2017 111.31 111.89 110.76 111.59 1,399,425 +1.00(+0.90%)
Oct 04, 2017 110.60 111.00 109.72 110.59 1,612,953 -0.01(-0.01%)
Oct 03, 2017 110.58 111.27 110.20 110.60 1,427,437 +0.45(+0.41%)
Oct 02, 2017 109.24 110.99 109.20 110.15 1,432,168 +0.96(+0.88%)
Sep 29, 2017 109.08 110.15 109.05 109.19 1,469,055 -0.01(-0.01%)
Sep 28, 2017 109.26 109.41 108.19 109.20 1,192,439 -0.01(-0.01%)
Sep 27, 2017 109.61 110.23 108.66 109.21 2,378,404 +1.38(+1.28%)
Sep 26, 2017 108.00 108.72 107.68 107.83 2,361,695 +0.31(+0.29%)
Sep 25, 2017 109.21 109.64 107.12 107.52 1,892,185 -1.63(-1.49%)
Sep 22, 2017 108.91 109.48 108.50 109.15 1,021,549 +0.08(+0.07%)
Sep 21, 2017 109.99 109.99 108.09 109.07 985,791 -1.06(-0.96%)
Sep 20, 2017 109.73 112.00 109.07 110.13 1,110,218 +0.45(+0.41%)
Sep 19, 2017 110.17 110.51 109.27 109.68 1,634,809 -0.30(-0.27%)
Sep 18, 2017 110.59 110.77 109.61 109.98 912,728 -0.27(-0.24%)
Sep 15, 2017 110.70 110.70 110.00 110.25 1,257,925 -0.50(-0.45%)
Sep 14, 2017 110.95 111.61 109.94 110.75 1,855,261 +0.32(+0.29%)
Sep 13, 2017 109.30 110.71 109.00 110.43 1,759,705 +0.83(+0.76%)
Sep 12, 2017 108.00 109.67 107.36 109.60 1,852,117 +1.88(+1.75%)
Sep 11, 2017 106.60 107.89 106.60 107.72 1,400,704 +1.62(+1.53%)
Sep 08, 2017 106.51 107.67 106.00 106.10 1,582,479 -0.40(-0.38%)
Sep 07, 2017 107.45 107.83 106.37 106.50 1,897,220 -0.79(-0.74%)
Sep 06, 2017 107.40 108.11 107.01 107.29 1,647,279 +0.21(+0.20%)
Sep 05, 2017 106.75 107.47 105.89 107.08 2,035,560 -0.40(-0.37%)
Sep 01, 2017 108.22 108.25 107.24 107.48 1,406,262 -0.62(-0.57%)
Aug 31, 2017 107.00 108.33 106.92 108.10 2,261,612 +1.14(+1.07%)
Aug 30, 2017 105.00 107.24 104.87 106.96 2,018,046 +2.03(+1.93%)
Aug 29, 2017 103.72 105.48 103.34 104.93 2,105,576 +0.25(+0.24%)
Aug 28, 2017 102.24 105.59 102.03 104.68 3,549,475 +1.94(+1.89%)
Aug 25, 2017 103.51 104.81 102.73 102.74 3,478,582 +1.91(+1.89%)
Aug 24, 2017 100.93 101.79 100.75 100.83 1,912,585 +0.44(+0.44%)
Aug 23, 2017 99.50 101.00 99.17 100.39 1,814,827 +0.46(+0.46%)
Aug 22, 2017 98.83 100.16 98.38 99.93 2,452,682 +2.92(+3.01%)
Aug 21, 2017 96.28 97.10 95.53 97.01 971,755 +0.74(+0.77%)
Aug 18, 2017 95.70 96.60 95.36 96.27 770,989 +0.50(+0.52%)
Aug 17, 2017 96.50 97.30 95.75 95.77 981,674 -0.89(-0.92%)
Aug 16, 2017 95.70 97.47 95.29 96.66 1,330,403 +1.37(+1.44%)
Aug 15, 2017 98.00 98.00 95.21 95.29 2,521,118 -2.73(-2.79%)
Aug 14, 2017 95.72 98.20 95.11 98.02 4,728,599 +6.07(+6.60%)
Aug 11, 2017 91.83 92.27 91.37 91.95 1,034,076 -0.05(-0.05%)
Aug 10, 2017 92.67 93.00 91.69 92.00 1,281,760 -0.93(-1.00%)
Aug 09, 2017 92.56 93.08 92.39 92.93 941,282 -0.47(-0.50%)
Aug 08, 2017 93.27 93.54 92.72 93.40 869,416 -0.02(-0.02%)
Aug 07, 2017 93.04 93.70 92.75 93.42 646,246 +0.33(+0.35%)
Aug 04, 2017 92.43 93.22 92.43 93.09 811,077 +0.66(+0.71%)
Aug 03, 2017 91.95 92.48 91.52 92.43 1,111,216 +0.32(+0.35%)
Aug 02, 2017 92.70 92.70 91.71 92.11 1,600,207 -0.59(-0.64%)
Aug 01, 2017 92.60 92.71 91.95 92.70 2,024,232 -0.01(-0.01%)
Jul 31, 2017 92.50 93.22 92.31 92.71 1,595,475 +0.41(+0.44%)
Jul 28, 2017 91.49 92.41 91.26 92.30 1,126,532 +0.30(+0.33%)
Jul 27, 2017 92.67 92.69 90.76 92.00 1,578,660 -0.36(-0.39%)
Jul 26, 2017 92.53 92.53 91.88 92.36 795,236 -0.02(-0.02%)
Jul 25, 2017 92.27 92.85 91.80 92.38 736,296 +0.09(+0.10%)
Jul 24, 2017 92.14 92.45 91.84 92.29 808,821 +0.02(+0.02%)
Jul 21, 2017 92.30 92.47 91.83 92.27 1,031,710 -0.27(-0.29%)
Jul 20, 2017 92.73 91.98 92.54 1,557,476 +0.28(+0.30%)
Jul 19, 2017 91.35 92.27 90.84 92.26 1,417,926 +1.25(+1.37%)
Jul 18, 2017 91.10 91.10 90.19 91.01 1,599,337 -0.04(-0.04%)
Jul 17, 2017 88.51 91.14 88.11 91.05 2,328,703 +2.68(+3.03%)
Jul 14, 2017 88.94 89.00 88.00 88.37 601,904 -0.13(-0.15%)
Jul 13, 2017 89.00 89.19 88.00 88.50 983,461 -0.28(-0.32%)
Jul 12, 2017 88.93 89.19 88.45 88.78 1,048,924 +0.22(+0.25%)
Jul 11, 2017 88.22 89.00 87.75 88.56 1,312,894 +0.22(+0.25%)
Jul 10, 2017 88.13 88.45 87.54 88.34 1,172,292 +0.15(+0.17%)
Jul 07, 2017 87.93 88.72 87.72 88.19 1,071,535 +0.68(+0.78%)
Jul 06, 2017 86.65 87.65 86.20 87.51 1,543,412 +0.26(+0.30%)
Jul 05, 2017 85.92 87.50 85.70 87.25 1,417,572 +1.36(+1.58%)
Jul 03, 2017 87.87 87.92 85.84 85.89 917,770 -1.54(-1.76%)
Jun 30, 2017 87.13 87.75 86.91 87.43 1,143,749 +0.38(+0.44%)
Jun 29, 2017 89.06 89.30 85.95 87.05 2,106,464 -2.53(-2.82%)
Jun 28, 2017 89.67 90.21 88.99 89.58 1,128,204 +0.33(+0.37%)
Jun 27, 2017 90.42 90.84 89.18 89.25 1,570,428 -1.41(-1.56%)
Jun 26, 2017 91.14 91.67 90.58 90.66 1,141,657 -0.26(-0.29%)
Jun 23, 2017 90.50 91.35 90.20 90.92 3,013,080 +0.48(+0.53%)
Jun 22, 2017 90.08 90.81 89.60 90.44 1,039,217 +0.43(+0.48%)
Jun 21, 2017 89.88 90.11 89.38 90.01 2,399,505 +1.79(+2.03%)
Jun 20, 2017 88.93 88.98 88.17 88.22 1,302,177 -0.56(-0.63%)
Jun 19, 2017 88.95 89.03 88.26 88.78 992,081 +0.68(+0.77%)
Jun 16, 2017 87.71 88.30 87.50 88.10 2,368,409 +0.37(+0.42%)
Jun 15, 2017 87.00 87.76 86.25 87.73 2,026,925 -0.22(-0.25%)
Jun 14, 2017 88.95 89.19 87.24 87.95 1,736,956 -0.86(-0.97%)
Jun 13, 2017 88.13 88.88 87.28 88.81 2,546,657 +1.45(+1.66%)
Jun 12, 2017 86.31 88.05 85.45 87.36 3,063,179 -0.27(-0.31%)
Jun 09, 2017 90.55 91.13 86.80 87.63 3,264,303 -2.98(-3.29%)
Jun 08, 2017 92.62 92.62 88.67 90.61 3,846,911 -2.24(-2.41%)
Jun 07, 2017 91.95 92.91 91.83 92.85 2,181,737 +0.77(+0.84%)
Jun 06, 2017 92.04 92.53 91.39 92.08 2,678,506 +0.18(+0.20%)
Jun 05, 2017 94.71 95.34 91.72 91.90 4,644,571 -3.46(-3.63%)
Jun 02, 2017 94.84 96.69 93.57 95.36 4,323,819 -2.04(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.