TR4DER - EMC Corporation C [EMC] Historical Prices

EMC Corporation C - [Ticker: EMC]
Last Trade	29.05	Last Trade Time	2016-09-06 - 20:00:00
Variation	+0.28 (+0.00%)	Open	28.75
High	29.13	Low	28.65
Volume	102,673,327	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	28.77	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
EMC quotes from 2000-01-01 to 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	15,838,100	12.44	12.67	12.32	12.44	00:00:00
2004-04-23	10,656,500	12.47	12.56	12.30	12.43	00:00:00
2004-04-26	19,134,200	12.41	12.52	11.75	11.99	00:00:00
2004-04-27	21,106,800	12.05	12.20	11.58	11.83	00:00:00
2004-04-28	16,903,400	11.67	11.95	11.62	11.79	00:00:00
2004-04-29	48,169,700	11.84	11.90	10.81	11.19	00:00:00
2004-04-30	24,369,800	11.30	11.45	11.10	11.16	00:00:00
2004-05-03	18,723,100	11.11	11.49	11.10	11.31	00:00:00
2004-05-04	18,144,200	11.38	11.45	10.99	11.27	00:00:00
2004-05-05	16,361,800	11.31	11.46	11.16	11.40	00:00:00
2004-05-06	11,974,700	11.31	11.36	11.02	11.21	00:00:00
2004-05-07	15,935,500	11.10	11.45	11.10	11.27	00:00:00
2004-05-10	11,826,000	11.07	11.24	11.01	11.12	00:00:00
2004-05-11	17,050,400	11.12	11.27	10.97	10.99	00:00:00
2004-05-12	20,618,600	10.99	11.05	10.65	10.88	00:00:00
2004-05-13	11,970,000	10.75	11.19	10.75	11.14	00:00:00
2004-05-14	26,853,500	10.95	11.09	10.38	10.46	00:00:00
2004-05-17	14,896,200	10.20	10.42	10.11	10.31	00:00:00
2004-05-18	11,768,800	10.45	10.54	10.26	10.28	00:00:00
2004-05-19	13,973,500	10.38	10.65	10.30	10.31	00:00:00
2004-05-20	10,216,700	10.35	10.38	10.02	10.15	00:00:00
2004-05-21	13,908,800	10.12	10.28	9.97	10.18	00:00:00
2004-05-24	8,291,400	10.28	10.39	10.20	10.34	00:00:00
2004-05-25	14,124,000	10.30	10.76	10.22	10.70	00:00:00
2004-05-26	18,709,400	10.84	11.40	10.77	11.20	00:00:00
2004-05-27	15,395,800	11.39	11.50	11.07	11.19	00:00:00
2004-05-28	7,464,900	11.13	11.27	11.08	11.24	00:00:00
2004-06-01	9,275,200	11.12	11.34	11.01	11.10	00:00:00
2004-06-02	7,946,100	11.20	11.30	11.03	11.23	00:00:00
2004-06-03	9,515,700	11.20	11.20	10.95	10.99	00:00:00
2004-06-04	13,599,300	11.29	11.49	10.99	11.40	00:00:00
2004-06-07	10,487,700	11.65	11.65	11.50	11.54	00:00:00
2004-06-08	14,535,400	11.57	11.96	11.41	11.75	00:00:00
2004-06-09	10,205,900	11.71	11.85	11.40	11.41	00:00:00
2004-06-10	15,223,200	11.43	11.47	11.05	11.18	00:00:00
2004-06-14	11,972,800	11.28	11.44	11.20	11.29	00:00:00
2004-06-15	20,143,000	11.40	11.85	11.40	11.49	00:00:00
2004-06-16	10,209,400	11.50	11.59	11.24	11.33	00:00:00
2004-06-17	9,113,400	11.40	11.43	11.06	11.17	00:00:00
2004-06-18	14,450,300	11.12	11.45	11.12	11.33	00:00:00
2004-06-21	8,217,900	11.39	11.39	11.05	11.06	00:00:00
2004-06-22	14,719,000	11.07	11.24	11.02	11.17	00:00:00
2004-06-23	10,141,100	11.17	11.49	11.15	11.48	00:00:00
2004-06-24	7,858,400	11.47	11.62	11.38	11.54	00:00:00
2004-06-25	13,756,300	11.62	11.90	11.53	11.53	00:00:00
2004-06-28	12,046,700	11.54	11.65	11.18	11.23	00:00:00
2004-06-29	6,792,500	11.17	11.48	11.04	11.42	00:00:00
2004-06-30	11,542,600	11.36	11.50	11.20	11.40	00:00:00
2004-07-01	15,582,100	11.23	11.27	10.94	11.14	00:00:00
2004-07-02	11,497,700	11.10	11.10	10.80	10.82	00:00:00
2004-07-06	24,469,500	10.54	10.58	9.99	10.16	00:00:00
2004-07-07	40,949,600	10.29	10.99	10.27	10.96	00:00:00
2004-07-08	18,650,000	10.70	10.84	10.43	10.45	00:00:00
2004-07-09	13,484,800	10.45	10.61	10.35	10.35	00:00:00
2004-07-12	12,926,300	10.55	10.84	10.37	10.84	00:00:00
2004-07-13	5,932,100	10.71	10.83	10.57	10.64	00:00:00
2004-07-14	8,943,800	10.41	10.59	10.25	10.32	00:00:00
2004-07-15	6,890,500	10.25	10.65	10.25	10.40	00:00:00
2004-07-16	15,106,300	10.70	10.71	10.05	10.25	00:00:00
2004-07-19	15,226,000	10.29	10.45	10.05	10.36	00:00:00
2004-07-20	21,329,500	10.36	10.92	10.25	10.86	00:00:00
2004-07-21	21,255,600	11.10	11.31	10.71	10.75	00:00:00
2004-07-22	10,828,600	10.70	10.91	10.57	10.82	00:00:00
2004-07-23	8,991,500	10.72	10.76	10.60	10.67	00:00:00
2004-07-26	7,880,600	10.60	11.15	10.35	10.49	00:00:00
2004-07-27	13,328,800	10.51	10.95	10.51	10.80	00:00:00
2004-07-28	8,370,300	10.65	10.77	10.41	10.64	00:00:00
2004-07-29	12,278,300	10.67	10.90	10.58	10.64	00:00:00
2004-07-30	11,416,100	10.55	11.10	10.54	10.97	00:00:00
2004-08-02	7,975,000	10.79	10.89	10.70	10.76	00:00:00
2004-08-03	7,584,000	10.72	10.77	10.57	10.66	00:00:00
2004-08-04	7,504,800	10.51	10.82	10.51	10.79	00:00:00
2004-08-05	6,463,100	10.73	10.81	10.61	10.65	00:00:00
2004-08-06	8,870,100	10.46	10.52	10.30	10.34	00:00:00
2004-08-09	6,289,300	10.31	10.42	10.18	10.20	00:00:00
2004-08-10	7,902,200	10.24	10.58	10.23	10.58	00:00:00
2004-08-11	14,196,100	10.25	10.35	10.03	10.14	00:00:00
2004-08-12	26,868,300	10.00	10.05	9.40	9.48	00:00:00
2004-08-13	23,792,500	9.58	9.60	9.24	9.37	00:00:00
2004-08-16	19,850,100	9.50	9.67	9.46	9.53	00:00:00
2004-08-17	13,699,300	9.68	10.00	9.65	9.90	00:00:00
2004-08-18	16,962,700	9.90	10.60	9.89	10.49	00:00:00
2004-08-19	13,166,400	10.45	10.68	10.36	10.60	00:00:00
2004-08-20	10,546,300	10.60	10.73	10.45	10.50	00:00:00
2004-08-23	11,830,000	10.42	10.94	10.42	10.82	00:00:00
2004-08-24	15,265,600	10.82	10.92	10.53	10.66	00:00:00
2004-08-25	10,841,300	10.59	10.90	10.55	10.80	00:00:00
2004-08-26	7,271,300	10.80	10.81	10.59	10.63	00:00:00
2004-08-27	5,257,500	10.61	10.80	10.60	10.75	00:00:00
2004-08-30	8,025,900	10.60	10.78	10.51	10.64	00:00:00
2004-08-31	10,087,100	10.60	10.84	10.55	10.77	00:00:00
2004-09-01	6,845,400	10.70	10.89	10.59	10.68	00:00:00
2004-09-02	6,079,200	10.69	10.83	10.59	10.78	00:00:00
2004-09-03	5,713,400	10.71	10.76	10.55	10.58	00:00:00
2004-09-07	6,958,700	10.53	10.75	10.53	10.61	00:00:00
2004-09-08	10,772,800	10.56	10.76	10.54	10.54	00:00:00
2004-09-09	13,063,600	10.62	10.98	10.61	10.89	00:00:00
2004-09-10	16,579,700	10.97	11.28	10.83	11.15	00:00:00
2004-09-13	18,119,500	11.35	11.59	11.25	11.53	00:00:00
2004-09-14	16,706,700	11.53	11.61	11.07	11.12	00:00:00
2004-09-15	15,570,500	11.13	11.13	10.71	10.75	00:00:00
2004-09-16	7,649,800	10.76	10.88	10.72	10.73	00:00:00
2004-09-17	13,933,100	10.70	10.82	10.66	10.80	00:00:00
2004-09-20	12,630,600	10.69	11.09	10.68	11.07	00:00:00
2004-09-21	14,208,900	11.05	11.08	10.79	10.97	00:00:00
2004-09-22	14,113,400	10.80	11.15	10.76	10.90	00:00:00
2004-09-23	9,847,100	10.80	11.17	10.80	11.05	00:00:00
2004-09-24	12,108,200	11.20	11.34	11.14	11.17	00:00:00
2004-09-27	14,122,100	11.00	11.14	10.80	10.85	00:00:00
2004-09-28	18,496,800	10.80	11.10	10.63	11.06	00:00:00
2004-09-29	16,308,800	11.06	11.40	11.05	11.35	00:00:00
2004-09-30	19,749,800	11.30	11.59	11.25	11.54	00:00:00
2004-10-01	20,409,900	11.69	12.07	11.68	12.02	00:00:00
2004-10-04	20,903,600	12.11	12.53	12.10	12.41	00:00:00
2004-10-05	18,166,700	12.41	12.54	12.14	12.48	00:00:00
2004-10-06	18,074,100	12.48	12.78	12.41	12.68	00:00:00
2004-10-07	12,845,400	12.50	12.60	12.32	12.35	00:00:00
2004-10-08	12,289,000	12.21	12.44	12.11	12.15	00:00:00
2004-10-11	3,900,400	12.17	12.30	12.15	12.22	00:00:00
2004-10-12	13,903,900	12.09	12.09	11.82	11.91	00:00:00
2004-10-13	11,204,000	12.00	12.16	11.91	11.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>