|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 14,572,400 | 12.78 | 12.78 | 12.36 | 12.48 | 00:00:00 | 2005-09-27 | 20,286,500 | 12.31 | 12.50 | 12.05 | 12.38 | 00:00:00 | 2005-09-28 | 17,761,900 | 12.35 | 12.73 | 12.22 | 12.66 | 00:00:00 | 2005-09-29 | 17,893,400 | 12.52 | 12.77 | 12.44 | 12.73 | 00:00:00 | 2005-09-30 | 10,825,400 | 12.74 | 12.96 | 12.72 | 12.94 | 00:00:00 | 2005-10-03 | 31,238,700 | 12.99 | 13.51 | 12.95 | 13.47 | 00:00:00 | 2005-10-04 | 21,619,700 | 13.62 | 13.78 | 13.41 | 13.48 | 00:00:00 | 2005-10-05 | 15,661,900 | 13.40 | 13.50 | 13.20 | 13.24 | 00:00:00 | 2005-10-06 | 12,589,500 | 13.29 | 13.30 | 13.07 | 13.08 | 00:00:00 | 2005-10-07 | 11,365,700 | 13.12 | 13.25 | 13.07 | 13.21 | 00:00:00 | 2005-10-10 | 11,620,300 | 13.27 | 13.45 | 13.11 | 13.12 | 00:00:00 | 2005-10-11 | 13,847,100 | 13.10 | 13.20 | 12.79 | 12.92 | 00:00:00 | 2005-10-12 | 11,202,100 | 12.77 | 13.01 | 12.70 | 12.95 | 00:00:00 | 2005-10-13 | 11,943,100 | 12.83 | 13.08 | 12.79 | 12.84 | 00:00:00 | 2005-10-14 | 12,987,500 | 13.00 | 13.12 | 12.92 | 12.98 | 00:00:00 | 2005-10-17 | 14,123,400 | 13.05 | 13.30 | 12.98 | 13.25 | 00:00:00 | 2005-10-18 | 11,846,800 | 13.30 | 13.39 | 13.16 | 13.24 | 00:00:00 | 2005-10-19 | 22,230,000 | 13.51 | 13.80 | 13.26 | 13.76 | 00:00:00 | 2005-10-20 | 16,100,700 | 13.66 | 13.93 | 13.54 | 13.59 | 00:00:00 | 2005-10-21 | 17,844,300 | 13.51 | 13.92 | 13.45 | 13.73 | 00:00:00 | 2005-10-24 | 16,404,200 | 13.89 | 14.03 | 13.74 | 14.01 | 00:00:00 | 2005-10-25 | 11,370,200 | 13.90 | 14.01 | 13.75 | 13.86 | 00:00:00 | 2005-10-26 | 9,678,900 | 13.75 | 14.00 | 13.75 | 13.85 | 00:00:00 | 2005-10-27 | 8,882,100 | 13.78 | 13.93 | 13.73 | 13.73 | 00:00:00 | 2005-10-28 | 19,575,400 | 13.76 | 13.98 | 13.71 | 13.82 | 00:00:00 | 2005-10-31 | 18,462,200 | 13.82 | 14.00 | 13.77 | 13.96 | 00:00:00 | 2005-11-01 | 14,440,800 | 13.93 | 13.93 | 13.71 | 13.71 | 00:00:00 | 2005-11-02 | 13,167,100 | 13.68 | 13.77 | 13.57 | 13.65 | 00:00:00 | 2005-11-03 | 12,306,800 | 13.73 | 13.98 | 13.68 | 13.86 | 00:00:00 | 2005-11-04 | 12,908,400 | 13.97 | 14.19 | 13.82 | 14.15 | 00:00:00 | 2005-11-07 | 16,774,200 | 14.20 | 14.38 | 14.15 | 14.30 | 00:00:00 | 2005-11-08 | 7,951,700 | 14.17 | 14.25 | 14.02 | 14.03 | 00:00:00 | 2005-11-09 | 8,599,200 | 14.00 | 14.20 | 13.96 | 14.11 | 00:00:00 | 2005-11-10 | 24,489,100 | 14.07 | 14.15 | 13.81 | 13.87 | 00:00:00 | 2005-11-11 | 21,715,400 | 13.91 | 13.92 | 13.60 | 13.67 | 00:00:00 | 2005-11-14 | 12,085,500 | 13.60 | 13.74 | 13.52 | 13.63 | 00:00:00 | 2005-11-15 | 11,583,500 | 13.52 | 13.82 | 13.52 | 13.69 | 00:00:00 | 2005-11-16 | 10,234,800 | 13.68 | 13.80 | 13.52 | 13.56 | 00:00:00 | 2005-11-17 | 14,219,400 | 13.72 | 14.00 | 13.66 | 13.96 | 00:00:00 | 2005-11-18 | 10,706,600 | 14.12 | 14.12 | 13.89 | 13.98 | 00:00:00 | 2005-11-21 | 9,762,700 | 14.07 | 14.07 | 13.76 | 13.86 | 00:00:00 | 2005-11-22 | 12,246,600 | 13.87 | 14.13 | 13.81 | 14.10 | 00:00:00 | 2005-11-23 | 15,268,500 | 14.08 | 14.49 | 14.07 | 14.26 | 00:00:00 | 2005-11-25 | 3,104,000 | 14.20 | 14.24 | 14.06 | 14.09 | 00:00:00 | 2005-11-28 | 9,646,100 | 14.08 | 14.14 | 13.92 | 13.95 | 00:00:00 | 2005-11-29 | 10,319,400 | 13.96 | 14.13 | 13.91 | 13.96 | 00:00:00 | 2005-11-30 | 8,934,000 | 14.00 | 14.07 | 13.91 | 13.93 | 00:00:00 | 2005-12-01 | 10,660,900 | 14.07 | 14.12 | 13.98 | 14.07 | 00:00:00 | 2005-12-02 | 9,392,200 | 14.07 | 14.11 | 13.99 | 14.04 | 00:00:00 | 2005-12-05 | 13,353,400 | 14.03 | 14.30 | 13.96 | 14.23 | 00:00:00 | 2005-12-06 | 21,539,700 | 14.29 | 14.55 | 14.27 | 14.28 | 00:00:00 | 2005-12-07 | 11,428,600 | 14.26 | 14.47 | 14.21 | 14.25 | 00:00:00 | 2005-12-08 | 10,642,900 | 14.12 | 14.38 | 13.99 | 14.15 | 00:00:00 | 2005-12-09 | 8,200,600 | 14.07 | 14.28 | 14.06 | 14.14 | 00:00:00 | 2005-12-12 | 7,248,600 | 14.25 | 14.35 | 14.12 | 14.13 | 00:00:00 | 2005-12-13 | 36,940,700 | 14.06 | 14.09 | 13.51 | 13.61 | 00:00:00 | 2005-12-14 | 25,761,500 | 13.76 | 13.97 | 13.70 | 13.70 | 00:00:00 | 2005-12-15 | 13,198,100 | 13.71 | 13.95 | 13.71 | 13.90 | 00:00:00 | 2005-12-16 | 17,074,400 | 13.99 | 13.99 | 13.65 | 13.71 | 00:00:00 | 2005-12-19 | 14,435,600 | 13.71 | 13.78 | 13.45 | 13.48 | 00:00:00 | 2005-12-20 | 13,825,500 | 13.53 | 13.57 | 13.23 | 13.44 | 00:00:00 | 2005-12-21 | 13,399,600 | 13.48 | 13.74 | 13.44 | 13.67 | 00:00:00 | 2005-12-22 | 18,103,600 | 13.72 | 14.00 | 13.70 | 13.94 | 00:00:00 | 2005-12-23 | 7,321,000 | 13.93 | 14.00 | 13.85 | 13.89 | 00:00:00 | 2005-12-27 | 10,134,100 | 13.82 | 13.94 | 13.65 | 13.66 | 00:00:00 | 2005-12-28 | 7,980,700 | 13.66 | 13.79 | 13.65 | 13.67 | 00:00:00 | 2005-12-29 | 7,163,200 | 13.67 | 13.78 | 13.67 | 13.73 | 00:00:00 | 2005-12-30 | 8,494,200 | 13.65 | 13.73 | 13.61 | 13.62 | 00:00:00 | 2006-01-03 | 18,548,500 | 13.70 | 13.77 | 13.42 | 13.68 | 00:00:00 | 2006-01-04 | 21,189,500 | 13.77 | 14.10 | 13.70 | 14.00 | 00:00:00 | 2006-01-05 | 13,831,900 | 13.98 | 14.10 | 13.82 | 13.98 | 00:00:00 | 2006-01-06 | 58,266,600 | 14.23 | 14.23 | 13.55 | 13.73 | 00:00:00 | 2006-01-09 | 24,219,700 | 13.81 | 13.84 | 13.56 | 13.60 | 00:00:00 | 2006-01-10 | 41,098,000 | 13.52 | 13.58 | 13.20 | 13.31 | 00:00:00 | 2006-01-11 | 19,396,400 | 13.38 | 13.51 | 13.33 | 13.51 | 00:00:00 | 2006-01-12 | 22,510,900 | 13.54 | 13.74 | 13.46 | 13.60 | 00:00:00 | 2006-01-13 | 15,881,500 | 13.64 | 13.68 | 13.50 | 13.61 | 00:00:00 | 2006-01-17 | 12,550,100 | 13.45 | 13.47 | 13.31 | 13.32 | 00:00:00 | 2006-01-18 | 11,810,800 | 13.29 | 13.39 | 13.18 | 13.36 | 00:00:00 | 2006-01-19 | 23,813,100 | 13.55 | 13.79 | 13.47 | 13.71 | 00:00:00 | 2006-01-20 | 16,150,000 | 13.61 | 13.75 | 13.22 | 13.24 | 00:00:00 | 2006-01-23 | 18,779,200 | 13.30 | 13.34 | 13.05 | 13.26 | 00:00:00 | 2006-01-24 | 38,280,900 | 13.50 | 13.73 | 13.35 | 13.65 | 00:00:00 | 2006-01-25 | 29,628,900 | 13.70 | 13.87 | 13.63 | 13.86 | 00:00:00 | 2006-01-26 | 17,773,100 | 13.92 | 13.93 | 13.66 | 13.71 | 00:00:00 | 2006-01-27 | 17,759,600 | 13.71 | 13.76 | 13.56 | 13.63 | 00:00:00 | 2006-01-30 | 19,820,200 | 13.56 | 13.72 | 13.45 | 13.66 | 00:00:00 | 2006-01-31 | 20,362,600 | 13.51 | 13.56 | 13.39 | 13.40 | 00:00:00 | 2006-02-01 | 13,601,500 | 13.37 | 13.55 | 13.32 | 13.48 | 00:00:00 | 2006-02-02 | 14,430,900 | 13.37 | 13.48 | 13.25 | 13.32 | 00:00:00 | 2006-02-03 | 13,060,200 | 13.25 | 13.35 | 13.17 | 13.31 | 00:00:00 | 2006-02-06 | 14,575,300 | 13.30 | 13.43 | 13.21 | 13.41 | 00:00:00 | 2006-02-07 | 16,593,700 | 13.32 | 13.43 | 13.24 | 13.35 | 00:00:00 | 2006-02-08 | 16,354,300 | 13.40 | 13.59 | 13.37 | 13.50 | 00:00:00 | 2006-02-09 | 17,296,000 | 13.55 | 13.57 | 13.39 | 13.40 | 00:00:00 | 2006-02-10 | 12,544,600 | 13.42 | 13.44 | 13.28 | 13.30 | 00:00:00 | 2006-02-13 | 10,431,600 | 13.25 | 13.33 | 13.21 | 13.32 | 00:00:00 | 2006-02-14 | 8,938,400 | 13.28 | 13.44 | 13.26 | 13.34 | 00:00:00 | 2006-02-15 | 16,220,400 | 13.30 | 13.38 | 13.15 | 13.17 | 00:00:00 | 2006-02-16 | 32,509,300 | 13.31 | 13.59 | 13.23 | 13.43 | 00:00:00 | 2006-02-17 | 29,014,100 | 13.49 | 13.58 | 13.41 | 13.48 | 00:00:00 | 2006-02-21 | 19,185,600 | 13.45 | 13.72 | 13.45 | 13.63 | 00:00:00 | 2006-02-22 | 15,858,600 | 13.65 | 13.81 | 13.51 | 13.72 | 00:00:00 | 2006-02-23 | 18,075,800 | 13.62 | 13.77 | 13.59 | 13.70 | 00:00:00 | 2006-02-24 | 21,949,600 | 13.79 | 14.07 | 13.66 | 13.93 | 00:00:00 | 2006-02-27 | 23,685,100 | 13.85 | 14.25 | 13.83 | 14.18 | 00:00:00 | 2006-02-28 | 17,450,700 | 14.22 | 14.32 | 13.97 | 14.02 | 00:00:00 | 2006-03-01 | 18,530,500 | 14.09 | 14.27 | 14.01 | 14.25 | 00:00:00 | 2006-03-02 | 25,048,900 | 14.13 | 14.63 | 14.12 | 14.58 | 00:00:00 | 2006-03-03 | 19,543,100 | 14.43 | 14.75 | 14.25 | 14.50 | 00:00:00 | 2006-03-06 | 18,312,200 | 14.50 | 14.64 | 14.07 | 14.14 | 00:00:00 | 2006-03-07 | 18,619,900 | 14.14 | 14.14 | 13.96 | 14.01 | 00:00:00 | 2006-03-08 | 16,918,400 | 14.00 | 14.18 | 13.79 | 14.11 | 00:00:00 | 2006-03-09 | 12,108,900 | 14.40 | 14.41 | 14.06 | 14.11 | 00:00:00 | 2006-03-10 | 12,456,100 | 14.11 | 14.30 | 14.09 | 14.16 | 00:00:00 | 2006-03-13 | 9,572,200 | 14.21 | 14.28 | 14.09 | 14.18 | 00:00:00 | 2006-03-14 | 10,424,400 | 14.15 | 14.36 | 14.09 | 14.34 | 00:00:00 | 2006-03-15 | 14,028,000 | 14.34 | 14.37 | 14.06 | 14.18 | 00:00:00 | 2006-03-16 | 13,092,500 | 14.16 | 14.26 | 13.92 | 14.02 | 00:00:00 | 2006-03-17 | 13,573,300 | 14.07 | 14.12 | 13.87 | 14.10 | 00:00:00 | 2006-03-20 | 12,148,500 | 14.18 | 14.37 | 14.14 | 14.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|