|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 12,472,200 | 11.46 | 11.50 | 11.22 | 11.42 | 00:00:00 | | 2006-09-11 | 17,778,500 | 11.25 | 11.71 | 11.23 | 11.70 | 00:00:00 | | 2006-09-12 | 16,166,900 | 11.70 | 11.85 | 11.56 | 11.77 | 00:00:00 | | 2006-09-13 | 21,161,700 | 11.77 | 11.82 | 11.46 | 11.51 | 00:00:00 | | 2006-09-14 | 18,125,400 | 11.42 | 11.49 | 11.36 | 11.37 | 00:00:00 | | 2006-09-15 | 21,057,000 | 11.43 | 11.48 | 11.15 | 11.25 | 00:00:00 | | 2006-09-18 | 22,713,700 | 11.24 | 11.32 | 11.07 | 11.13 | 00:00:00 | | 2006-09-19 | 13,460,300 | 11.13 | 11.20 | 10.98 | 11.13 | 00:00:00 | | 2006-09-20 | 17,457,200 | 11.20 | 11.56 | 11.20 | 11.49 | 00:00:00 | | 2006-09-21 | 17,147,900 | 11.49 | 11.63 | 11.39 | 11.47 | 00:00:00 | | 2006-09-22 | 16,808,900 | 11.45 | 11.46 | 11.13 | 11.20 | 00:00:00 | | 2006-09-25 | 14,055,900 | 11.30 | 11.53 | 11.25 | 11.46 | 00:00:00 | | 2006-09-26 | 22,570,700 | 11.45 | 11.79 | 11.40 | 11.75 | 00:00:00 | | 2006-09-27 | 25,301,300 | 11.64 | 11.91 | 11.61 | 11.84 | 00:00:00 | | 2006-09-28 | 12,175,500 | 11.90 | 11.90 | 11.72 | 11.87 | 00:00:00 | | 2006-09-29 | 14,563,800 | 11.82 | 12.09 | 11.80 | 11.98 | 00:00:00 | | 2006-10-02 | 13,567,300 | 11.91 | 12.04 | 11.82 | 11.86 | 00:00:00 | | 2006-10-03 | 15,614,300 | 11.75 | 12.02 | 11.69 | 11.89 | 00:00:00 | | 2006-10-04 | 20,244,100 | 11.89 | 12.31 | 11.86 | 12.22 | 00:00:00 | | 2006-10-05 | 14,088,400 | 12.24 | 12.39 | 12.12 | 12.25 | 00:00:00 | | 2006-10-06 | 22,433,200 | 12.20 | 12.60 | 12.15 | 12.55 | 00:00:00 | | 2006-10-09 | 9,708,900 | 12.49 | 12.66 | 12.41 | 12.55 | 00:00:00 | | 2006-10-10 | 7,900,200 | 12.51 | 12.63 | 12.47 | 12.52 | 00:00:00 | | 2006-10-11 | 14,299,400 | 12.41 | 12.59 | 12.33 | 12.44 | 00:00:00 | | 2006-10-12 | 14,736,300 | 12.45 | 12.71 | 12.44 | 12.65 | 00:00:00 | | 2006-10-13 | 13,823,100 | 12.50 | 12.81 | 12.49 | 12.69 | 00:00:00 | | 2006-10-16 | 26,642,100 | 12.64 | 12.96 | 12.58 | 12.83 | 00:00:00 | | 2006-10-17 | 50,908,500 | 12.46 | 12.82 | 11.93 | 12.70 | 00:00:00 | | 2006-10-18 | 29,607,300 | 12.50 | 12.52 | 12.08 | 12.18 | 00:00:00 | | 2006-10-19 | 17,069,500 | 12.50 | 12.50 | 12.09 | 12.35 | 00:00:00 | | 2006-10-20 | 17,997,500 | 12.37 | 12.46 | 12.10 | 12.39 | 00:00:00 | | 2006-10-23 | 17,261,900 | 12.29 | 12.37 | 12.23 | 12.32 | 00:00:00 | | 2006-10-24 | 15,976,200 | 12.22 | 12.32 | 12.15 | 12.27 | 00:00:00 | | 2006-10-25 | 20,148,300 | 12.30 | 12.71 | 12.23 | 12.62 | 00:00:00 | | 2006-10-26 | 18,247,200 | 12.56 | 12.79 | 12.54 | 12.60 | 00:00:00 | | 2006-10-27 | 13,901,400 | 12.50 | 12.60 | 12.35 | 12.42 | 00:00:00 | | 2006-10-30 | 18,064,200 | 12.34 | 12.46 | 12.25 | 12.27 | 00:00:00 | | 2006-10-31 | 17,411,900 | 12.28 | 12.38 | 12.14 | 12.25 | 00:00:00 | | 2006-11-01 | 10,856,600 | 12.34 | 12.38 | 12.16 | 12.21 | 00:00:00 | | 2006-11-02 | 10,560,400 | 12.14 | 12.27 | 12.01 | 12.16 | 00:00:00 | | 2006-11-03 | 9,623,800 | 12.17 | 12.25 | 12.04 | 12.12 | 00:00:00 | | 2006-11-06 | 16,029,800 | 12.14 | 12.29 | 12.09 | 12.16 | 00:00:00 | | 2006-11-07 | 17,449,600 | 12.16 | 12.31 | 12.06 | 12.12 | 00:00:00 | | 2006-11-08 | 10,767,200 | 12.05 | 12.19 | 12.01 | 12.09 | 00:00:00 | | 2006-11-09 | 28,967,400 | 12.20 | 12.66 | 12.18 | 12.43 | 00:00:00 | | 2006-11-10 | 15,784,800 | 12.51 | 12.75 | 12.43 | 12.70 | 00:00:00 | | 2006-11-13 | 21,248,100 | 12.69 | 12.90 | 12.60 | 12.61 | 00:00:00 | | 2006-11-14 | 176,595,000 | 12.61 | 12.77 | 12.52 | 12.69 | 00:00:00 | | 2006-11-15 | 29,211,700 | 12.64 | 12.79 | 12.60 | 12.70 | 00:00:00 | | 2006-11-16 | 26,316,800 | 12.75 | 12.91 | 12.62 | 12.84 | 00:00:00 | | 2006-11-17 | 21,275,700 | 12.75 | 12.84 | 12.59 | 12.72 | 00:00:00 | | 2006-11-20 | 21,355,100 | 12.63 | 12.73 | 12.57 | 12.68 | 00:00:00 | | 2006-11-21 | 33,634,000 | 12.62 | 12.97 | 12.58 | 12.84 | 00:00:00 | | 2006-11-22 | 43,025,900 | 12.90 | 13.32 | 12.90 | 13.20 | 00:00:00 | | 2006-11-24 | 4,424,500 | 13.03 | 13.20 | 12.99 | 13.08 | 00:00:00 | | 2006-11-27 | 24,451,000 | 13.01 | 13.09 | 12.75 | 12.84 | 00:00:00 | | 2006-11-28 | 25,386,800 | 12.84 | 12.96 | 12.67 | 12.89 | 00:00:00 | | 2006-11-29 | 18,266,200 | 12.83 | 13.03 | 12.81 | 12.88 | 00:00:00 | | 2006-11-30 | 37,326,400 | 12.95 | 13.22 | 12.85 | 13.11 | 00:00:00 | | 2006-12-01 | 32,063,400 | 13.22 | 13.33 | 13.03 | 13.18 | 00:00:00 | | 2006-12-04 | 18,160,500 | 13.20 | 13.38 | 13.15 | 13.36 | 00:00:00 | | 2006-12-05 | 28,842,300 | 13.36 | 13.55 | 13.32 | 13.54 | 00:00:00 | | 2006-12-06 | 32,164,400 | 13.50 | 13.72 | 13.36 | 13.41 | 00:00:00 | | 2006-12-07 | 27,550,600 | 13.37 | 13.54 | 13.15 | 13.21 | 00:00:00 | | 2006-12-08 | 16,431,700 | 13.21 | 13.27 | 13.10 | 13.18 | 00:00:00 | | 2006-12-11 | 23,080,800 | 13.13 | 13.32 | 13.02 | 13.22 | 00:00:00 | | 2006-12-12 | 27,496,100 | 13.17 | 13.22 | 12.86 | 13.03 | 00:00:00 | | 2006-12-13 | 19,422,100 | 13.08 | 13.18 | 13.03 | 13.15 | 00:00:00 | | 2006-12-14 | 40,952,200 | 13.10 | 13.49 | 13.08 | 13.36 | 00:00:00 | | 2006-12-15 | 43,578,200 | 13.45 | 13.52 | 13.30 | 13.46 | 00:00:00 | | 2006-12-18 | 27,507,500 | 13.39 | 13.52 | 13.36 | 13.40 | 00:00:00 | | 2006-12-19 | 29,655,600 | 13.23 | 13.47 | 13.22 | 13.42 | 00:00:00 | | 2006-12-20 | 31,976,300 | 13.42 | 13.61 | 13.39 | 13.58 | 00:00:00 | | 2006-12-21 | 26,884,300 | 13.58 | 13.79 | 13.53 | 13.56 | 00:00:00 | | 2006-12-22 | 16,462,000 | 13.50 | 13.60 | 13.42 | 13.42 | 00:00:00 | | 2006-12-26 | 13,461,900 | 13.38 | 13.49 | 13.37 | 13.44 | 00:00:00 | | 2006-12-27 | 22,461,900 | 13.49 | 13.55 | 13.39 | 13.47 | 00:00:00 | | 2006-12-28 | 22,358,500 | 13.40 | 13.48 | 13.36 | 13.37 | 00:00:00 | | 2006-12-29 | 25,060,500 | 13.40 | 13.40 | 13.20 | 13.20 | 00:00:00 | | 2007-01-03 | 42,856,600 | 13.20 | 13.39 | 13.07 | 13.20 | 00:00:00 | | 2007-01-04 | 30,725,100 | 13.14 | 13.62 | 13.13 | 13.53 | 00:00:00 | | 2007-01-05 | 24,501,300 | 13.75 | 13.75 | 13.42 | 13.61 | 00:00:00 | | 2007-01-08 | 74,174,700 | 13.78 | 14.23 | 13.75 | 14.08 | 00:00:00 | | 2007-01-09 | 41,436,800 | 14.14 | 14.23 | 13.96 | 14.16 | 00:00:00 | | 2007-01-10 | 51,479,500 | 14.16 | 14.54 | 14.10 | 14.36 | 00:00:00 | | 2007-01-11 | 23,846,200 | 14.39 | 14.48 | 14.21 | 14.31 | 00:00:00 | | 2007-01-12 | 16,803,700 | 14.28 | 14.31 | 14.12 | 14.26 | 00:00:00 | | 2007-01-16 | 28,252,800 | 14.11 | 14.23 | 14.04 | 14.17 | 00:00:00 | | 2007-01-17 | 22,033,100 | 14.20 | 14.24 | 14.00 | 14.04 | 00:00:00 | | 2007-01-18 | 28,301,100 | 13.87 | 13.97 | 13.56 | 13.75 | 00:00:00 | | 2007-01-19 | 26,767,700 | 13.54 | 13.77 | 13.50 | 13.59 | 00:00:00 | | 2007-01-22 | 27,803,100 | 13.59 | 13.65 | 13.40 | 13.47 | 00:00:00 | | 2007-01-23 | 49,029,200 | 13.66 | 13.69 | 13.18 | 13.55 | 00:00:00 | | 2007-01-24 | 41,102,800 | 13.66 | 14.06 | 13.65 | 13.96 | 00:00:00 | | 2007-01-25 | 26,257,600 | 13.96 | 14.15 | 13.87 | 13.97 | 00:00:00 | | 2007-01-26 | 26,129,600 | 13.96 | 14.00 | 13.73 | 13.74 | 00:00:00 | | 2007-01-29 | 26,180,200 | 13.67 | 14.08 | 13.67 | 13.96 | 00:00:00 | | 2007-01-30 | 17,071,700 | 13.96 | 14.03 | 13.86 | 13.96 | 00:00:00 | | 2007-01-31 | 17,417,500 | 13.86 | 14.03 | 13.76 | 13.99 | 00:00:00 | | 2007-02-01 | 35,970,600 | 13.95 | 14.00 | 13.49 | 13.76 | 00:00:00 | | 2007-02-02 | 20,287,800 | 13.83 | 13.92 | 13.68 | 13.74 | 00:00:00 | | 2007-02-05 | 23,059,000 | 13.80 | 13.80 | 13.58 | 13.69 | 00:00:00 | | 2007-02-06 | 17,886,200 | 13.73 | 13.75 | 13.54 | 13.62 | 00:00:00 | | 2007-02-07 | 24,136,800 | 13.64 | 13.69 | 13.47 | 13.60 | 00:00:00 | | 2007-02-08 | 97,091,100 | 14.66 | 14.79 | 14.38 | 14.50 | 00:00:00 | | 2007-02-09 | 36,057,300 | 14.50 | 14.68 | 14.38 | 14.56 | 00:00:00 | | 2007-02-12 | 24,457,100 | 14.55 | 14.65 | 14.45 | 14.62 | 00:00:00 | | 2007-02-13 | 19,955,400 | 14.67 | 14.72 | 14.42 | 14.49 | 00:00:00 | | 2007-02-14 | 23,269,900 | 14.56 | 14.77 | 14.40 | 14.70 | 00:00:00 | | 2007-02-15 | 14,270,200 | 14.67 | 14.79 | 14.62 | 14.70 | 00:00:00 | | 2007-02-16 | 27,947,300 | 14.69 | 14.69 | 14.46 | 14.60 | 00:00:00 | | 2007-02-20 | 12,443,600 | 14.52 | 14.64 | 14.49 | 14.60 | 00:00:00 | | 2007-02-21 | 32,583,100 | 14.52 | 14.89 | 14.51 | 14.79 | 00:00:00 | | 2007-02-22 | 20,007,100 | 14.79 | 14.88 | 14.52 | 14.64 | 00:00:00 | | 2007-02-23 | 18,686,300 | 14.61 | 14.68 | 14.34 | 14.49 | 00:00:00 | | 2007-02-26 | 19,393,400 | 14.59 | 14.59 | 14.21 | 14.30 | 00:00:00 | | 2007-02-27 | 34,881,500 | 14.30 | 14.30 | 13.72 | 13.75 | 00:00:00 | | 2007-02-28 | 31,735,300 | 13.91 | 14.08 | 13.74 | 13.96 | 00:00:00 | | 2007-03-01 | 37,074,100 | 13.70 | 14.10 | 13.61 | 13.84 | 00:00:00 | | 2007-03-02 | 28,326,000 | 13.73 | 13.83 | 13.40 | 13.56 | 00:00:00 | | 2007-03-05 | 26,376,000 | 13.45 | 13.70 | 13.35 | 13.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
