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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	11,204,000	12.00	12.16	11.91	11.93	00:00:00
2004-10-14	8,299,400	11.93	11.96	11.79	11.88	00:00:00
2004-10-15	11,044,300	11.98	12.12	11.82	11.99	00:00:00
2004-10-18	11,380,100	11.83	12.21	11.80	12.15	00:00:00
2004-10-19	21,101,000	12.39	12.75	12.26	12.28	00:00:00
2004-10-20	14,113,100	12.29	12.65	12.25	12.61	00:00:00
2004-10-21	11,526,400	12.73	12.74	12.38	12.64	00:00:00
2004-10-22	11,835,200	12.62	12.74	12.44	12.50	00:00:00
2004-10-25	6,819,100	12.33	12.48	12.28	12.34	00:00:00
2004-10-26	9,345,500	12.33	12.47	12.25	12.37	00:00:00
2004-10-27	10,897,700	12.30	12.69	12.30	12.58	00:00:00
2004-10-28	14,967,100	12.53	12.92	12.52	12.85	00:00:00
2004-10-29	7,406,100	12.84	12.92	12.74	12.87	00:00:00
2004-11-01	9,678,300	12.87	12.95	12.71	12.76	00:00:00
2004-11-02	10,869,700	12.74	12.86	12.66	12.75	00:00:00
2004-11-03	11,226,300	12.95	13.00	12.79	12.92	00:00:00
2004-11-04	13,892,000	12.92	12.92	12.73	12.86	00:00:00
2004-11-05	14,137,800	13.05	13.17	12.90	13.06	00:00:00
2004-11-08	5,406,400	13.00	13.09	12.96	12.96	00:00:00
2004-11-09	11,416,900	12.93	13.09	12.76	12.80	00:00:00
2004-11-10	11,098,300	12.90	12.90	12.54	12.57	00:00:00
2004-11-11	10,797,000	12.65	13.08	12.65	12.98	00:00:00
2004-11-12	10,382,100	13.09	13.25	13.01	13.24	00:00:00
2004-11-15	12,123,900	13.22	13.23	12.91	13.05	00:00:00
2004-11-16	9,136,100	13.05	13.05	12.88	12.88	00:00:00
2004-11-17	25,333,700	13.20	13.73	13.17	13.50	00:00:00
2004-11-18	16,963,900	13.59	13.95	13.45	13.84	00:00:00
2004-11-19	16,086,300	13.84	13.84	13.46	13.48	00:00:00
2004-11-22	12,421,400	13.48	13.50	13.23	13.44	00:00:00
2004-11-23	11,018,700	13.42	13.54	13.32	13.40	00:00:00
2004-11-24	8,420,600	13.37	13.50	13.19	13.37	00:00:00
2004-11-26	2,908,400	13.32	13.42	13.26	13.29	00:00:00
2004-11-29	8,313,700	13.38	13.50	13.26	13.36	00:00:00
2004-11-30	10,208,700	13.32	13.46	13.27	13.42	00:00:00
2004-12-01	22,591,100	13.57	14.06	13.50	14.02	00:00:00
2004-12-02	25,908,800	13.91	14.56	13.88	14.44	00:00:00
2004-12-03	16,393,300	14.40	14.65	14.18	14.39	00:00:00
2004-12-06	15,875,900	14.26	14.81	14.19	14.80	00:00:00
2004-12-07	16,144,800	14.82	14.91	14.45	14.52	00:00:00
2004-12-08	10,405,200	14.45	14.57	14.25	14.39	00:00:00
2004-12-09	15,111,100	14.27	14.39	13.89	14.33	00:00:00
2004-12-10	7,170,900	14.30	14.40	14.08	14.20	00:00:00
2004-12-13	10,960,600	14.28	14.51	14.10	14.22	00:00:00
2004-12-14	12,088,700	14.34	14.43	14.18	14.42	00:00:00
2004-12-15	14,133,900	14.37	14.67	14.27	14.65	00:00:00
2004-12-16	19,378,400	14.56	14.79	14.25	14.31	00:00:00
2004-12-17	14,025,300	14.12	14.32	14.10	14.21	00:00:00
2004-12-20	12,506,000	14.25	14.50	13.99	14.03	00:00:00
2004-12-21	12,797,000	14.23	14.49	14.11	14.49	00:00:00
2004-12-22	13,186,500	14.40	14.55	14.37	14.49	00:00:00
2004-12-23	14,101,500	14.40	14.68	14.38	14.50	00:00:00
2004-12-27	6,957,800	14.56	14.60	14.22	14.32	00:00:00
2004-12-28	4,898,200	14.36	14.43	14.30	14.42	00:00:00
2004-12-29	10,346,600	14.35	14.73	14.35	14.64	00:00:00
2004-12-30	10,490,600	14.73	14.88	14.70	14.82	00:00:00
2004-12-31	9,148,500	14.81	14.98	14.80	14.87	00:00:00
2005-01-03	14,783,100	14.97	15.09	14.63	14.73	00:00:00
2005-01-04	17,370,500	14.69	14.80	14.16	14.31	00:00:00
2005-01-05	16,051,100	14.30	14.53	13.95	14.05	00:00:00
2005-01-06	19,784,500	14.15	14.18	13.55	13.80	00:00:00
2005-01-07	11,405,200	13.90	13.94	13.58	13.85	00:00:00
2005-01-10	10,804,500	13.77	14.10	13.74	14.08	00:00:00
2005-01-11	13,422,300	13.88	14.04	13.67	13.68	00:00:00
2005-01-12	10,942,400	13.79	13.90	13.61	13.83	00:00:00
2005-01-13	14,333,800	13.76	13.83	13.50	13.59	00:00:00
2005-01-14	13,991,000	13.65	13.90	13.65	13.75	00:00:00
2005-01-18	8,611,700	13.66	13.90	13.62	13.90	00:00:00
2005-01-19	20,847,000	14.00	14.01	13.31	13.36	00:00:00
2005-01-20	15,786,600	13.27	13.43	12.80	13.16	00:00:00
2005-01-21	16,741,000	13.25	13.39	13.07	13.09	00:00:00
2005-01-24	12,901,200	13.17	13.28	12.84	12.84	00:00:00
2005-01-25	42,338,200	12.35	12.77	12.24	12.48	00:00:00
2005-01-26	22,353,900	12.79	12.84	12.66	12.78	00:00:00
2005-01-27	12,774,500	12.80	13.01	12.79	12.89	00:00:00
2005-01-28	12,623,900	12.98	13.00	12.85	12.97	00:00:00
2005-01-31	13,160,000	13.09	13.19	12.96	13.10	00:00:00
2005-02-01	15,900,700	13.00	13.05	12.91	12.94	00:00:00
2005-02-02	11,456,200	13.04	13.07	12.82	12.89	00:00:00
2005-02-03	12,767,200	12.79	12.83	12.50	12.60	00:00:00
2005-02-04	16,934,800	12.62	13.21	12.61	13.15	00:00:00
2005-02-07	12,849,200	13.15	13.39	13.13	13.16	00:00:00
2005-02-08	12,000,600	13.10	13.27	13.06	13.21	00:00:00
2005-02-09	11,566,300	13.05	13.18	12.95	13.00	00:00:00
2005-02-10	10,748,700	12.98	13.10	12.90	13.00	00:00:00
2005-02-11	11,957,700	12.95	13.22	12.84	13.13	00:00:00
2005-02-14	15,668,300	13.06	13.19	12.97	13.04	00:00:00
2005-02-15	15,497,700	13.01	13.38	13.00	13.38	00:00:00
2005-02-16	12,996,700	13.06	13.18	13.06	13.16	00:00:00
2005-02-17	15,339,900	13.05	13.16	12.91	12.94	00:00:00
2005-02-18	16,354,400	12.89	12.96	12.67	12.69	00:00:00
2005-02-22	11,047,100	12.58	12.90	12.50	12.70	00:00:00
2005-02-23	10,571,400	12.75	12.82	12.57	12.80	00:00:00
2005-02-24	8,589,600	12.70	12.85	12.59	12.77	00:00:00
2005-02-25	6,484,200	12.76	12.99	12.76	12.84	00:00:00
2005-02-28	13,048,600	12.76	12.89	12.56	12.66	00:00:00
2005-03-01	12,954,400	12.78	13.03	12.60	12.94	00:00:00
2005-03-02	10,504,500	12.72	13.07	12.71	13.01	00:00:00
2005-03-03	8,829,200	13.01	13.03	12.75	12.87	00:00:00
2005-03-04	9,478,000	12.94	12.96	12.76	12.77	00:00:00
2005-03-07	11,889,000	12.79	13.07	12.76	12.86	00:00:00
2005-03-08	10,749,600	12.85	12.97	12.72	12.83	00:00:00
2005-03-09	9,675,900	12.68	12.89	12.65	12.75	00:00:00
2005-03-10	10,097,500	12.77	12.82	12.62	12.78	00:00:00
2005-03-11	11,944,300	12.71	12.80	12.51	12.57	00:00:00
2005-03-14	15,237,300	12.60	12.66	12.34	12.44	00:00:00
2005-03-15	16,747,700	12.43	12.43	12.08	12.12	00:00:00
2005-03-16	18,961,700	11.80	12.12	11.79	12.04	00:00:00
2005-03-17	12,384,000	12.14	12.43	12.06	12.40	00:00:00
2005-03-18	16,120,800	12.47	12.50	12.24	12.43	00:00:00
2005-03-21	10,742,300	12.53	12.64	12.38	12.46	00:00:00
2005-03-22	9,820,000	12.50	12.55	12.17	12.19	00:00:00
2005-03-23	8,926,800	12.15	12.31	12.11	12.24	00:00:00
2005-03-24	8,466,100	12.32	12.37	12.15	12.16	00:00:00
2005-03-28	7,999,200	12.24	12.26	12.01	12.03	00:00:00
2005-03-29	12,331,000	12.00	12.07	11.86	11.98	00:00:00
2005-03-30	15,791,300	12.06	12.51	12.05	12.39	00:00:00
2005-03-31	9,982,600	12.43	12.45	12.27	12.32	00:00:00
2005-04-01	18,417,500	12.40	12.57	12.26	12.36	00:00:00
2005-04-04	11,427,000	12.31	12.60	12.28	12.47	00:00:00
2005-04-05	13,363,300	12.42	12.58	12.38	12.53	00:00:00
2005-04-06	10,058,700	12.48	12.53	12.28	12.29	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 > >>