|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 12,148,500 | 14.18 | 14.37 | 14.14 | 14.33 | 00:00:00 | 2006-03-21 | 17,581,500 | 14.30 | 14.30 | 13.95 | 14.04 | 00:00:00 | 2006-03-22 | 11,554,000 | 14.06 | 14.10 | 13.87 | 13.93 | 00:00:00 | 2006-03-23 | 18,271,200 | 13.74 | 13.81 | 13.60 | 13.80 | 00:00:00 | 2006-03-24 | 12,413,900 | 13.86 | 13.86 | 13.62 | 13.70 | 00:00:00 | 2006-03-27 | 20,199,100 | 13.64 | 13.73 | 13.49 | 13.60 | 00:00:00 | 2006-03-28 | 30,542,000 | 13.50 | 13.58 | 13.22 | 13.25 | 00:00:00 | 2006-03-29 | 22,060,400 | 13.30 | 13.55 | 13.24 | 13.50 | 00:00:00 | 2006-03-30 | 15,798,400 | 13.48 | 13.72 | 13.43 | 13.50 | 00:00:00 | 2006-03-31 | 18,712,100 | 13.58 | 13.73 | 13.51 | 13.63 | 00:00:00 | 2006-04-03 | 22,322,400 | 13.66 | 13.79 | 13.32 | 13.35 | 00:00:00 | 2006-04-04 | 19,519,100 | 13.40 | 13.74 | 13.38 | 13.71 | 00:00:00 | 2006-04-05 | 11,144,300 | 13.79 | 13.89 | 13.65 | 13.80 | 00:00:00 | 2006-04-06 | 17,452,900 | 13.66 | 13.79 | 13.55 | 13.62 | 00:00:00 | 2006-04-07 | 12,465,300 | 13.61 | 13.68 | 13.45 | 13.57 | 00:00:00 | 2006-04-10 | 9,681,800 | 13.55 | 13.57 | 13.36 | 13.42 | 00:00:00 | 2006-04-11 | 9,258,900 | 13.39 | 13.42 | 13.26 | 13.37 | 00:00:00 | 2006-04-12 | 12,619,800 | 13.35 | 13.44 | 13.22 | 13.23 | 00:00:00 | 2006-04-13 | 17,716,100 | 13.20 | 13.36 | 13.10 | 13.36 | 00:00:00 | 2006-04-17 | 8,138,600 | 13.32 | 13.42 | 13.18 | 13.24 | 00:00:00 | 2006-04-18 | 12,847,300 | 13.16 | 13.44 | 13.11 | 13.33 | 00:00:00 | 2006-04-19 | 18,773,700 | 13.36 | 13.47 | 13.19 | 13.34 | 00:00:00 | 2006-04-20 | 37,444,000 | 13.77 | 13.99 | 13.55 | 13.87 | 00:00:00 | 2006-04-21 | 23,156,700 | 13.68 | 13.83 | 13.60 | 13.66 | 00:00:00 | 2006-04-24 | 12,679,500 | 13.55 | 13.63 | 13.43 | 13.47 | 00:00:00 | 2006-04-25 | 16,454,000 | 13.43 | 13.51 | 13.22 | 13.51 | 00:00:00 | 2006-04-26 | 11,486,300 | 13.48 | 13.73 | 13.48 | 13.69 | 00:00:00 | 2006-04-27 | 12,177,300 | 13.69 | 13.73 | 13.48 | 13.70 | 00:00:00 | 2006-04-28 | 13,459,400 | 13.59 | 13.68 | 13.45 | 13.51 | 00:00:00 | 2006-05-01 | 15,417,400 | 13.51 | 13.60 | 13.31 | 13.32 | 00:00:00 | 2006-05-02 | 13,152,900 | 13.32 | 13.50 | 13.32 | 13.37 | 00:00:00 | 2006-05-03 | 10,642,800 | 13.32 | 13.40 | 13.28 | 13.37 | 00:00:00 | 2006-05-04 | 10,906,100 | 13.40 | 13.51 | 13.30 | 13.37 | 00:00:00 | 2006-05-05 | 21,781,600 | 13.40 | 13.43 | 13.24 | 13.38 | 00:00:00 | 2006-05-08 | 13,970,600 | 13.32 | 13.69 | 13.31 | 13.60 | 00:00:00 | 2006-05-09 | 11,821,300 | 13.52 | 13.66 | 13.45 | 13.49 | 00:00:00 | 2006-05-10 | 15,904,100 | 13.40 | 13.45 | 13.18 | 13.19 | 00:00:00 | 2006-05-11 | 19,648,800 | 13.14 | 13.20 | 12.85 | 13.09 | 00:00:00 | 2006-05-12 | 15,430,200 | 13.02 | 13.12 | 12.97 | 13.00 | 00:00:00 | 2006-05-15 | 18,541,000 | 12.90 | 12.98 | 12.76 | 12.85 | 00:00:00 | 2006-05-16 | 14,085,700 | 12.90 | 13.04 | 12.85 | 12.90 | 00:00:00 | 2006-05-17 | 25,869,200 | 12.75 | 12.76 | 12.42 | 12.69 | 00:00:00 | 2006-05-18 | 16,780,100 | 12.60 | 12.79 | 12.52 | 12.64 | 00:00:00 | 2006-05-19 | 14,148,900 | 12.78 | 12.93 | 12.61 | 12.73 | 00:00:00 | 2006-05-22 | 9,842,400 | 12.63 | 12.77 | 12.54 | 12.72 | 00:00:00 | 2006-05-23 | 15,284,800 | 12.71 | 12.83 | 12.43 | 12.43 | 00:00:00 | 2006-05-24 | 17,819,400 | 12.36 | 12.45 | 12.25 | 12.40 | 00:00:00 | 2006-05-25 | 15,621,500 | 12.47 | 12.64 | 12.36 | 12.59 | 00:00:00 | 2006-05-26 | 14,307,100 | 12.64 | 12.84 | 12.59 | 12.78 | 00:00:00 | 2006-05-30 | 13,280,100 | 12.70 | 12.72 | 12.55 | 12.55 | 00:00:00 | 2006-05-31 | 14,637,700 | 12.56 | 12.86 | 12.55 | 12.80 | 00:00:00 | 2006-06-01 | 13,915,200 | 12.80 | 13.01 | 12.74 | 12.99 | 00:00:00 | 2006-06-02 | 11,547,700 | 13.00 | 13.05 | 12.71 | 12.89 | 00:00:00 | 2006-06-05 | 13,409,700 | 12.84 | 12.85 | 12.42 | 12.46 | 00:00:00 | 2006-06-06 | 19,232,900 | 12.36 | 12.50 | 12.22 | 12.35 | 00:00:00 | 2006-06-07 | 48,751,600 | 12.30 | 12.38 | 11.85 | 12.12 | 00:00:00 | 2006-06-08 | 23,498,200 | 12.24 | 12.28 | 11.86 | 12.05 | 00:00:00 | 2006-06-09 | 17,398,800 | 12.05 | 12.10 | 11.82 | 11.82 | 00:00:00 | 2006-06-12 | 17,198,500 | 11.93 | 11.96 | 11.71 | 11.73 | 00:00:00 | 2006-06-13 | 20,892,600 | 11.73 | 11.83 | 11.62 | 11.70 | 00:00:00 | 2006-06-14 | 21,435,100 | 11.66 | 11.98 | 11.65 | 11.90 | 00:00:00 | 2006-06-15 | 25,620,200 | 11.99 | 12.10 | 11.82 | 12.02 | 00:00:00 | 2006-06-16 | 18,098,900 | 11.99 | 12.14 | 11.96 | 12.01 | 00:00:00 | 2006-06-19 | 30,730,800 | 12.00 | 12.00 | 11.59 | 11.63 | 00:00:00 | 2006-06-20 | 31,585,800 | 11.60 | 11.76 | 11.42 | 11.60 | 00:00:00 | 2006-06-21 | 21,070,700 | 11.59 | 11.75 | 11.55 | 11.64 | 00:00:00 | 2006-06-22 | 23,187,300 | 11.59 | 11.68 | 11.40 | 11.44 | 00:00:00 | 2006-06-23 | 17,022,500 | 11.42 | 11.65 | 11.40 | 11.53 | 00:00:00 | 2006-06-26 | 17,156,300 | 11.59 | 11.64 | 11.33 | 11.35 | 00:00:00 | 2006-06-27 | 15,012,100 | 11.36 | 11.40 | 11.14 | 11.18 | 00:00:00 | 2006-06-28 | 18,885,100 | 10.97 | 11.29 | 10.85 | 11.25 | 00:00:00 | 2006-06-29 | 28,792,500 | 11.30 | 11.38 | 10.97 | 11.25 | 00:00:00 | 2006-06-30 | 89,778,100 | 10.19 | 10.99 | 10.11 | 10.97 | 00:00:00 | 2006-07-03 | 12,203,700 | 11.00 | 11.01 | 10.80 | 10.94 | 00:00:00 | 2006-07-05 | 21,482,200 | 10.79 | 11.00 | 10.72 | 10.93 | 00:00:00 | 2006-07-06 | 25,144,200 | 10.99 | 11.22 | 10.95 | 11.07 | 00:00:00 | 2006-07-07 | 25,470,900 | 11.06 | 11.20 | 10.96 | 11.18 | 00:00:00 | 2006-07-10 | 64,240,000 | 10.90 | 11.08 | 10.32 | 10.41 | 00:00:00 | 2006-07-11 | 29,429,700 | 10.33 | 10.55 | 10.20 | 10.50 | 00:00:00 | 2006-07-12 | 29,563,700 | 10.52 | 10.52 | 10.05 | 10.09 | 00:00:00 | 2006-07-13 | 31,890,700 | 10.44 | 10.44 | 9.84 | 9.98 | 00:00:00 | 2006-07-14 | 56,936,500 | 9.86 | 9.88 | 9.44 | 9.83 | 00:00:00 | 2006-07-17 | 41,743,900 | 9.67 | 10.20 | 9.67 | 10.09 | 00:00:00 | 2006-07-18 | 27,501,700 | 10.10 | 10.20 | 10.00 | 10.15 | 00:00:00 | 2006-07-19 | 24,217,600 | 10.16 | 10.34 | 10.06 | 10.34 | 00:00:00 | 2006-07-20 | 36,791,100 | 10.44 | 10.52 | 10.26 | 10.43 | 00:00:00 | 2006-07-21 | 27,737,200 | 10.44 | 10.44 | 10.10 | 10.30 | 00:00:00 | 2006-07-24 | 14,774,600 | 10.31 | 10.39 | 10.10 | 10.31 | 00:00:00 | 2006-07-25 | 15,386,900 | 10.19 | 10.37 | 10.15 | 10.25 | 00:00:00 | 2006-07-26 | 16,735,400 | 10.17 | 10.31 | 10.09 | 10.23 | 00:00:00 | 2006-07-27 | 11,637,300 | 10.23 | 10.35 | 10.14 | 10.14 | 00:00:00 | 2006-07-28 | 16,879,700 | 10.14 | 10.30 | 10.11 | 10.24 | 00:00:00 | 2006-07-31 | 13,178,600 | 10.17 | 10.37 | 10.14 | 10.15 | 00:00:00 | 2006-08-01 | 37,950,200 | 10.06 | 10.06 | 9.66 | 9.72 | 00:00:00 | 2006-08-02 | 26,230,800 | 9.70 | 9.76 | 9.56 | 9.68 | 00:00:00 | 2006-08-03 | 23,979,900 | 9.58 | 9.77 | 9.57 | 9.75 | 00:00:00 | 2006-08-04 | 21,438,500 | 9.86 | 9.99 | 9.75 | 9.93 | 00:00:00 | 2006-08-07 | 16,161,600 | 9.90 | 9.93 | 9.64 | 9.70 | 00:00:00 | 2006-08-08 | 17,252,400 | 9.70 | 9.79 | 9.58 | 9.67 | 00:00:00 | 2006-08-09 | 13,220,200 | 9.70 | 9.84 | 9.63 | 9.65 | 00:00:00 | 2006-08-10 | 27,132,600 | 9.60 | 9.95 | 9.53 | 9.90 | 00:00:00 | 2006-08-11 | 32,523,600 | 9.93 | 10.16 | 9.92 | 10.15 | 00:00:00 | 2006-08-14 | 37,721,200 | 10.33 | 10.75 | 10.24 | 10.67 | 00:00:00 | 2006-08-15 | 30,160,600 | 10.79 | 11.00 | 10.72 | 10.94 | 00:00:00 | 2006-08-16 | 22,018,900 | 10.98 | 11.02 | 10.73 | 10.97 | 00:00:00 | 2006-08-17 | 26,842,600 | 11.07 | 11.22 | 10.81 | 11.13 | 00:00:00 | 2006-08-18 | 15,144,800 | 11.18 | 11.18 | 10.89 | 11.09 | 00:00:00 | 2006-08-21 | 15,360,900 | 10.97 | 11.20 | 10.89 | 11.12 | 00:00:00 | 2006-08-22 | 14,846,100 | 11.06 | 11.24 | 11.03 | 11.14 | 00:00:00 | 2006-08-23 | 14,432,000 | 11.10 | 11.18 | 11.01 | 11.10 | 00:00:00 | 2006-08-24 | 11,901,600 | 11.10 | 11.24 | 11.07 | 11.22 | 00:00:00 | 2006-08-25 | 7,893,300 | 11.16 | 11.25 | 11.14 | 11.23 | 00:00:00 | 2006-08-28 | 14,624,700 | 11.17 | 11.38 | 11.17 | 11.33 | 00:00:00 | 2006-08-29 | 14,441,300 | 11.28 | 11.48 | 11.18 | 11.43 | 00:00:00 | 2006-08-30 | 18,137,900 | 11.47 | 11.71 | 11.36 | 11.64 | 00:00:00 | 2006-08-31 | 14,875,900 | 11.64 | 11.73 | 11.49 | 11.65 | 00:00:00 | 2006-09-01 | 16,721,200 | 11.68 | 11.90 | 11.60 | 11.85 | 00:00:00 | 2006-09-05 | 19,327,400 | 11.80 | 11.86 | 11.64 | 11.72 | 00:00:00 | 2006-09-06 | 17,007,900 | 11.58 | 11.69 | 11.36 | 11.38 | 00:00:00 | 2006-09-07 | 15,441,400 | 11.32 | 11.59 | 11.19 | 11.34 | 00:00:00 | 2006-09-08 | 12,472,200 | 11.46 | 11.50 | 11.22 | 11.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|