|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 10,058,700 | 12.48 | 12.53 | 12.28 | 12.29 | 00:00:00 | | 2005-04-07 | 10,806,300 | 12.29 | 12.56 | 12.23 | 12.48 | 00:00:00 | | 2005-04-08 | 10,099,500 | 12.56 | 12.70 | 12.51 | 12.54 | 00:00:00 | | 2005-04-11 | 8,848,600 | 12.59 | 12.64 | 12.30 | 12.33 | 00:00:00 | | 2005-04-12 | 7,462,700 | 12.32 | 12.54 | 12.15 | 12.47 | 00:00:00 | | 2005-04-13 | 8,940,500 | 12.32 | 12.44 | 12.16 | 12.24 | 00:00:00 | | 2005-04-14 | 9,456,100 | 12.20 | 12.30 | 11.88 | 11.94 | 00:00:00 | | 2005-04-15 | 21,894,000 | 11.60 | 11.75 | 11.10 | 11.54 | 00:00:00 | | 2005-04-18 | 12,015,500 | 11.33 | 11.58 | 11.20 | 11.47 | 00:00:00 | | 2005-04-19 | 40,405,600 | 12.28 | 13.23 | 12.19 | 12.99 | 00:00:00 | | 2005-04-20 | 16,197,000 | 13.08 | 13.08 | 12.78 | 12.82 | 00:00:00 | | 2005-04-21 | 17,630,600 | 12.94 | 13.35 | 12.82 | 13.30 | 00:00:00 | | 2005-04-22 | 13,818,300 | 13.27 | 13.47 | 13.16 | 13.30 | 00:00:00 | | 2005-04-25 | 11,155,100 | 13.42 | 13.43 | 13.00 | 13.10 | 00:00:00 | | 2005-04-26 | 8,692,900 | 13.01 | 13.24 | 12.97 | 12.99 | 00:00:00 | | 2005-04-27 | 9,084,900 | 12.89 | 13.06 | 12.85 | 13.00 | 00:00:00 | | 2005-04-28 | 10,793,000 | 12.94 | 13.02 | 12.89 | 12.93 | 00:00:00 | | 2005-04-29 | 10,358,900 | 12.99 | 13.13 | 12.85 | 13.12 | 00:00:00 | | 2005-05-02 | 11,182,000 | 13.00 | 13.20 | 12.80 | 12.84 | 00:00:00 | | 2005-05-03 | 13,470,600 | 12.79 | 13.11 | 12.79 | 12.98 | 00:00:00 | | 2005-05-04 | 7,536,900 | 12.98 | 13.11 | 12.89 | 12.99 | 00:00:00 | | 2005-05-05 | 10,822,800 | 13.00 | 13.07 | 12.90 | 12.97 | 00:00:00 | | 2005-05-06 | 9,430,200 | 12.94 | 13.01 | 12.90 | 12.96 | 00:00:00 | | 2005-05-09 | 9,002,100 | 13.01 | 13.23 | 12.94 | 13.18 | 00:00:00 | | 2005-05-10 | 8,861,100 | 13.10 | 13.18 | 12.98 | 12.99 | 00:00:00 | | 2005-05-11 | 8,900,500 | 13.00 | 13.09 | 12.65 | 13.02 | 00:00:00 | | 2005-05-12 | 16,269,200 | 13.02 | 13.55 | 13.00 | 13.42 | 00:00:00 | | 2005-05-13 | 26,622,400 | 13.65 | 13.97 | 13.56 | 13.86 | 00:00:00 | | 2005-05-16 | 11,119,600 | 13.97 | 14.03 | 13.85 | 13.98 | 00:00:00 | | 2005-05-17 | 12,330,400 | 13.91 | 14.05 | 13.71 | 14.00 | 00:00:00 | | 2005-05-18 | 10,510,100 | 14.10 | 14.21 | 14.00 | 14.15 | 00:00:00 | | 2005-05-19 | 10,099,100 | 14.20 | 14.25 | 14.07 | 14.19 | 00:00:00 | | 2005-05-20 | 6,444,600 | 14.12 | 14.14 | 14.03 | 14.09 | 00:00:00 | | 2005-05-23 | 8,857,000 | 14.07 | 14.21 | 14.05 | 14.15 | 00:00:00 | | 2005-05-24 | 11,645,400 | 14.08 | 14.26 | 14.05 | 14.22 | 00:00:00 | | 2005-05-25 | 7,786,100 | 14.08 | 14.19 | 14.03 | 14.12 | 00:00:00 | | 2005-05-26 | 8,579,500 | 14.15 | 14.23 | 14.10 | 14.14 | 00:00:00 | | 2005-05-27 | 7,603,800 | 14.15 | 14.28 | 14.10 | 14.16 | 00:00:00 | | 2005-05-31 | 7,104,400 | 14.12 | 14.16 | 14.01 | 14.06 | 00:00:00 | | 2005-06-01 | 8,772,400 | 14.02 | 14.23 | 14.01 | 14.20 | 00:00:00 | | 2005-06-02 | 14,105,100 | 14.20 | 14.42 | 14.16 | 14.30 | 00:00:00 | | 2005-06-03 | 8,533,700 | 14.23 | 14.34 | 14.22 | 14.29 | 00:00:00 | | 2005-06-06 | 5,585,200 | 14.22 | 14.31 | 14.20 | 14.25 | 00:00:00 | | 2005-06-07 | 10,151,400 | 14.26 | 14.45 | 14.25 | 14.34 | 00:00:00 | | 2005-06-08 | 14,494,000 | 14.44 | 14.75 | 14.40 | 14.59 | 00:00:00 | | 2005-06-09 | 12,138,800 | 14.56 | 14.75 | 14.54 | 14.69 | 00:00:00 | | 2005-06-10 | 9,746,400 | 14.75 | 14.79 | 14.45 | 14.54 | 00:00:00 | | 2005-06-13 | 11,661,100 | 14.45 | 14.88 | 14.42 | 14.79 | 00:00:00 | | 2005-06-14 | 12,025,800 | 14.75 | 14.81 | 14.32 | 14.38 | 00:00:00 | | 2005-06-15 | 17,568,300 | 14.35 | 14.42 | 13.92 | 14.10 | 00:00:00 | | 2005-06-16 | 10,406,700 | 14.09 | 14.35 | 14.02 | 14.27 | 00:00:00 | | 2005-06-17 | 12,783,900 | 14.54 | 14.54 | 14.32 | 14.43 | 00:00:00 | | 2005-06-20 | 6,410,100 | 14.22 | 14.50 | 14.18 | 14.33 | 00:00:00 | | 2005-06-21 | 5,783,700 | 14.27 | 14.39 | 14.22 | 14.34 | 00:00:00 | | 2005-06-22 | 6,457,900 | 14.50 | 14.56 | 14.30 | 14.42 | 00:00:00 | | 2005-06-23 | 10,541,900 | 14.36 | 14.50 | 14.11 | 14.13 | 00:00:00 | | 2005-06-24 | 11,081,700 | 14.08 | 14.14 | 13.70 | 13.87 | 00:00:00 | | 2005-06-27 | 13,120,700 | 13.75 | 13.79 | 13.51 | 13.68 | 00:00:00 | | 2005-06-28 | 17,256,000 | 13.75 | 13.81 | 13.42 | 13.56 | 00:00:00 | | 2005-06-29 | 16,889,500 | 13.70 | 13.93 | 13.67 | 13.79 | 00:00:00 | | 2005-06-30 | 12,710,000 | 13.80 | 13.85 | 13.67 | 13.71 | 00:00:00 | | 2005-07-01 | 16,333,400 | 13.67 | 14.27 | 13.63 | 14.17 | 00:00:00 | | 2005-07-05 | 12,612,900 | 13.85 | 14.34 | 13.84 | 14.30 | 00:00:00 | | 2005-07-06 | 15,862,900 | 14.30 | 14.58 | 14.25 | 14.48 | 00:00:00 | | 2005-07-07 | 11,276,500 | 14.22 | 14.52 | 14.21 | 14.43 | 00:00:00 | | 2005-07-08 | 13,030,500 | 14.44 | 14.75 | 14.32 | 14.70 | 00:00:00 | | 2005-07-11 | 9,786,800 | 14.75 | 14.78 | 14.60 | 14.73 | 00:00:00 | | 2005-07-12 | 9,998,900 | 14.62 | 14.66 | 14.41 | 14.53 | 00:00:00 | | 2005-07-13 | 6,535,200 | 14.58 | 14.68 | 14.38 | 14.57 | 00:00:00 | | 2005-07-14 | 8,890,000 | 14.60 | 14.74 | 14.57 | 14.65 | 00:00:00 | | 2005-07-15 | 8,873,100 | 14.62 | 14.71 | 14.39 | 14.67 | 00:00:00 | | 2005-07-18 | 5,709,700 | 14.59 | 14.65 | 14.53 | 14.57 | 00:00:00 | | 2005-07-19 | 10,952,700 | 14.75 | 14.75 | 14.46 | 14.52 | 00:00:00 | | 2005-07-20 | 13,549,900 | 14.45 | 14.58 | 14.27 | 14.42 | 00:00:00 | | 2005-07-21 | 36,045,100 | 13.94 | 14.14 | 13.60 | 14.09 | 00:00:00 | | 2005-07-22 | 20,825,300 | 14.12 | 14.50 | 14.09 | 14.49 | 00:00:00 | | 2005-07-25 | 13,974,000 | 14.41 | 14.44 | 14.14 | 14.25 | 00:00:00 | | 2005-07-26 | 18,077,500 | 14.25 | 14.26 | 13.88 | 14.02 | 00:00:00 | | 2005-07-27 | 11,131,700 | 14.00 | 14.07 | 13.80 | 14.02 | 00:00:00 | | 2005-07-28 | 11,999,300 | 14.01 | 14.04 | 13.84 | 13.95 | 00:00:00 | | 2005-07-29 | 13,026,900 | 13.82 | 13.87 | 13.66 | 13.69 | 00:00:00 | | 2005-08-01 | 15,285,300 | 13.65 | 14.06 | 13.65 | 13.97 | 00:00:00 | | 2005-08-02 | 13,884,300 | 13.93 | 14.04 | 13.85 | 13.90 | 00:00:00 | | 2005-08-03 | 9,914,400 | 13.78 | 13.92 | 13.78 | 13.90 | 00:00:00 | | 2005-08-04 | 8,759,400 | 13.81 | 13.89 | 13.72 | 13.72 | 00:00:00 | | 2005-08-05 | 9,128,700 | 13.72 | 13.87 | 13.65 | 13.68 | 00:00:00 | | 2005-08-08 | 9,376,200 | 13.70 | 13.74 | 13.47 | 13.60 | 00:00:00 | | 2005-08-09 | 8,107,500 | 13.62 | 13.82 | 13.55 | 13.65 | 00:00:00 | | 2005-08-10 | 7,915,300 | 13.72 | 13.84 | 13.60 | 13.62 | 00:00:00 | | 2005-08-11 | 8,393,200 | 13.58 | 13.84 | 13.58 | 13.81 | 00:00:00 | | 2005-08-12 | 15,007,900 | 13.62 | 13.72 | 13.33 | 13.33 | 00:00:00 | | 2005-08-15 | 10,446,600 | 13.25 | 13.53 | 13.12 | 13.45 | 00:00:00 | | 2005-08-16 | 9,049,300 | 13.35 | 13.38 | 13.13 | 13.22 | 00:00:00 | | 2005-08-17 | 7,063,900 | 13.17 | 13.39 | 13.12 | 13.25 | 00:00:00 | | 2005-08-18 | 6,563,300 | 13.15 | 13.34 | 13.14 | 13.25 | 00:00:00 | | 2005-08-19 | 5,768,600 | 13.32 | 13.37 | 13.16 | 13.17 | 00:00:00 | | 2005-08-22 | 9,101,700 | 13.36 | 13.36 | 13.02 | 13.13 | 00:00:00 | | 2005-08-23 | 9,248,600 | 13.11 | 13.21 | 12.92 | 13.18 | 00:00:00 | | 2005-08-24 | 8,755,100 | 13.20 | 13.28 | 13.07 | 13.08 | 00:00:00 | | 2005-08-25 | 12,540,300 | 13.04 | 13.08 | 12.85 | 12.92 | 00:00:00 | | 2005-08-26 | 11,391,800 | 12.82 | 13.14 | 12.81 | 13.00 | 00:00:00 | | 2005-08-29 | 7,659,700 | 12.88 | 13.15 | 12.87 | 12.99 | 00:00:00 | | 2005-08-30 | 9,110,200 | 12.95 | 12.99 | 12.83 | 12.94 | 00:00:00 | | 2005-08-31 | 10,676,900 | 12.88 | 12.93 | 12.73 | 12.86 | 00:00:00 | | 2005-09-01 | 12,689,000 | 13.04 | 13.34 | 13.03 | 13.08 | 00:00:00 | | 2005-09-02 | 6,699,400 | 13.12 | 13.20 | 13.00 | 13.07 | 00:00:00 | | 2005-09-06 | 9,900,600 | 13.12 | 13.44 | 13.12 | 13.33 | 00:00:00 | | 2005-09-07 | 10,449,900 | 13.33 | 13.38 | 13.13 | 13.18 | 00:00:00 | | 2005-09-08 | 25,547,000 | 13.25 | 13.25 | 12.70 | 12.74 | 00:00:00 | | 2005-09-09 | 22,936,300 | 12.85 | 13.04 | 12.85 | 12.97 | 00:00:00 | | 2005-09-12 | 9,976,200 | 13.03 | 13.07 | 12.83 | 12.87 | 00:00:00 | | 2005-09-13 | 13,290,900 | 12.97 | 13.29 | 12.87 | 13.09 | 00:00:00 | | 2005-09-14 | 16,476,200 | 13.06 | 13.25 | 12.70 | 12.80 | 00:00:00 | | 2005-09-15 | 18,298,400 | 12.89 | 12.91 | 12.45 | 12.49 | 00:00:00 | | 2005-09-16 | 20,325,400 | 12.65 | 12.75 | 12.45 | 12.61 | 00:00:00 | | 2005-09-19 | 16,884,700 | 12.58 | 13.01 | 12.55 | 12.89 | 00:00:00 | | 2005-09-20 | 10,607,500 | 12.94 | 13.03 | 12.75 | 12.77 | 00:00:00 | | 2005-09-21 | 11,400,500 | 12.68 | 12.85 | 12.44 | 12.47 | 00:00:00 | | 2005-09-22 | 10,757,000 | 12.65 | 12.70 | 12.48 | 12.60 | 00:00:00 | | 2005-09-23 | 9,732,000 | 12.57 | 12.74 | 12.51 | 12.65 | 00:00:00 | | 2005-09-26 | 14,572,400 | 12.78 | 12.78 | 12.36 | 12.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
