VMware, Inc. (NYSE: VMW)

Date Close Change Change% High Low 50dMA 200dMA Target P/E PEG Short Volume Avg Vol
18 Oct 2017 $116.60 $1.00 0.870% $116.72 $115.73 $109.29 $96.59 $117.43 41.97 1.97 17.50 3,084,764 1,575,140
17 Oct 2017 $115.60 $0.45 0.390% $115.85 $115.00 $109.29 $96.59 $117.43 41.61 1.97 17.50 1,844,081 1,575,140
16 Oct 2017 $115.15 $1.53 1.350% $115.37 $113.98 $109.29 $96.59 $117.43 41.45 1.92 17.50 3,272,209 1,575,140
13 Oct 2017 $113.62 $0.46 0.410% $114.18 $113.51 $108.73 $96.37 $117.43 40.90 1.92 17.50 1,480,809 1,552,260
12 Oct 2017 $113.16 $1.13 1.010% $113.60 $112.00 $108.37 $96.25 $117.43 40.73 1.90 17.50 1,525,133 1,545,210
11 Oct 2017 $112.03 $0.24 0.210% $112.25 $110.90 $108.02 $96.13 $117.43 40.33 1.90 17.50 1,253,174 1,546,130
10 Oct 2017 $111.79 -$0.06 -0.050% $112.50 $111.23 $107.60 $95.99 $117.43 40.24 1.90 17.50 1,308,227 1,544,040
9 Oct 2017 $111.85 $0.32 0.290% $112.24 $111.57 $107.16 $95.77 $117.43 40.26 1.90 17.50 677,838 1,550,100
6 Oct 2017 $111.53 -$0.06 -0.050% $111.74 $110.86 $106.71 $95.63 $117.43 40.15 1.90 17.50 1,250,040 1,554,580
5 Oct 2017 $111.59 $1.00 0.900% $111.89 $110.76 $106.28 $95.52 $117.31 40.17 1.88 17.50 1,398,830 1,554,840
4 Oct 2017 $110.59 -$0.01 -0.010% $111.00 $109.72 $105.84 $95.41 $117.31 39.81 1.87 17.50 1,610,421 1,553,980
3 Oct 2017 $110.60 $0.45 0.410% $111.27 $110.20 $105.48 $95.28 $117.31 39.81 1.87 17.50 1,427,437 1,545,990
2 Oct 2017 $110.15 $0.96 0.880% $110.99 $109.20 $101.27 $94.04 $117.31 39.65 1.86 17.50 1,431,976 1,561,560
29 Sep 2017 $109.19 -$0.01 -0.010% $110.15 $109.05 $101.27 $94.04 $117.31 39.31 1.86 17.50 1,468,910 1,561,560
28 Sep 2017 $109.20 -$0.01 -0.010% $109.41 $108.19 $101.27 $94.04 $117.31 39.31 1.86 17.50 1,192,439 1,561,560
27 Sep 2017 $109.21 $1.38 1.280% $110.23 $108.66 $101.27 $94.04 $116.28 39.31 1.83 17.50 2,374,038 1,561,560
26 Sep 2017 $107.83 $0.31 0.290% $108.72 $107.68 $101.27 $94.04 $116.28 38.82 1.85 17.50 2,359,424 1,561,560
25 Sep 2017 $107.52 -$1.56 -1.430% $109.64 $107.12 $101.27 $94.04 $116.28 38.73 1.85 17.50 1,692,156 1,561,560
22 Sep 2017 $109.15 $0.08 0.070% $109.48 $108.50 $101.27 $94.04 $116.28 39.29 1.85 10.14 1,021,549 1,561,560
21 Sep 2017 $109.07 -$1.06 -0.960% $109.99 $108.09 $101.27 $94.04 $116.28 39.26 1.87 10.14 985,791 1,561,560
20 Sep 2017 $110.13 $0.45 0.410% $112.00 $109.07 $101.27 $94.04 $116.28 39.64 1.79 10.14 1,110,218 1,561,560
19 Sep 2017 $109.68 -$0.30 -0.270% $110.51 $109.27 $101.27 $94.04 $115.50 39.48 1.81 10.14 1,634,809 1,561,560