|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 26,376,000 | 13.45 | 13.70 | 13.35 | 13.39 | 00:00:00 | | 2007-03-06 | 37,476,200 | 13.55 | 13.60 | 13.28 | 13.40 | 00:00:00 | | 2007-03-07 | 44,174,900 | 13.25 | 13.37 | 13.01 | 13.05 | 00:00:00 | | 2007-03-08 | 27,173,400 | 13.20 | 13.29 | 13.08 | 13.12 | 00:00:00 | | 2007-03-09 | 36,643,500 | 13.08 | 13.26 | 12.93 | 13.05 | 00:00:00 | | 2007-03-12 | 16,940,500 | 13.05 | 13.18 | 12.97 | 13.09 | 00:00:00 | | 2007-03-13 | 29,820,200 | 13.01 | 13.20 | 12.87 | 12.99 | 00:00:00 | | 2007-03-14 | 30,760,400 | 13.00 | 13.02 | 12.74 | 13.00 | 00:00:00 | | 2007-03-15 | 17,569,400 | 13.01 | 13.09 | 12.91 | 12.93 | 00:00:00 | | 2007-03-16 | 36,817,400 | 12.94 | 13.11 | 12.88 | 12.99 | 00:00:00 | | 2007-03-19 | 14,001,600 | 13.08 | 13.13 | 12.99 | 13.05 | 00:00:00 | | 2007-03-20 | 21,223,800 | 13.02 | 13.23 | 12.96 | 13.02 | 00:00:00 | | 2007-03-21 | 29,419,100 | 13.02 | 13.36 | 12.95 | 13.26 | 00:00:00 | | 2007-03-22 | 26,244,400 | 13.42 | 13.56 | 13.29 | 13.53 | 00:00:00 | | 2007-03-23 | 27,990,600 | 13.70 | 13.90 | 13.61 | 13.70 | 00:00:00 | | 2007-03-26 | 20,665,300 | 13.72 | 13.90 | 13.49 | 13.66 | 00:00:00 | | 2007-03-27 | 19,672,000 | 13.57 | 13.69 | 13.48 | 13.61 | 00:00:00 | | 2007-03-28 | 22,480,100 | 13.50 | 13.60 | 13.42 | 13.49 | 00:00:00 | | 2007-03-29 | 22,910,200 | 13.56 | 13.76 | 13.50 | 13.66 | 00:00:00 | | 2007-03-30 | 28,018,800 | 13.73 | 13.93 | 13.67 | 13.85 | 00:00:00 | | 2007-04-02 | 31,322,800 | 13.90 | 14.11 | 13.85 | 14.09 | 00:00:00 | | 2007-04-03 | 30,916,500 | 14.13 | 14.39 | 14.12 | 14.29 | 00:00:00 | | 2007-04-04 | 22,602,900 | 14.27 | 14.40 | 14.18 | 14.35 | 00:00:00 | | 2007-04-05 | 13,899,600 | 14.35 | 14.44 | 14.22 | 14.44 | 00:00:00 | | 2007-04-09 | 14,400,700 | 14.46 | 14.50 | 14.31 | 14.38 | 00:00:00 | | 2007-04-10 | 25,107,400 | 14.35 | 14.43 | 14.13 | 14.19 | 00:00:00 | | 2007-04-11 | 26,342,600 | 14.17 | 14.20 | 14.03 | 14.09 | 00:00:00 | | 2007-04-12 | 16,305,000 | 14.05 | 14.22 | 13.96 | 14.21 | 00:00:00 | | 2007-04-13 | 28,116,300 | 14.24 | 14.65 | 14.17 | 14.60 | 00:00:00 | | 2007-04-16 | 33,892,000 | 14.59 | 14.78 | 14.55 | 14.76 | 00:00:00 | | 2007-04-17 | 74,087,000 | 15.30 | 15.38 | 15.05 | 15.22 | 00:00:00 | | 2007-04-18 | 28,372,100 | 15.12 | 15.37 | 15.04 | 15.35 | 00:00:00 | | 2007-04-19 | 24,984,200 | 15.25 | 15.49 | 15.15 | 15.40 | 00:00:00 | | 2007-04-20 | 31,909,100 | 15.48 | 15.54 | 15.32 | 15.37 | 00:00:00 | | 2007-04-23 | 29,731,200 | 15.35 | 15.65 | 15.24 | 15.51 | 00:00:00 | | 2007-04-24 | 21,624,800 | 15.52 | 15.62 | 15.37 | 15.50 | 00:00:00 | | 2007-04-25 | 27,356,300 | 15.60 | 15.85 | 15.54 | 15.74 | 00:00:00 | | 2007-04-26 | 41,207,100 | 15.97 | 16.00 | 15.43 | 15.57 | 00:00:00 | | 2007-04-27 | 25,358,300 | 15.50 | 15.69 | 15.44 | 15.64 | 00:00:00 | | 2007-04-30 | 38,152,100 | 15.64 | 15.70 | 15.14 | 15.18 | 00:00:00 | | 2007-05-01 | 37,232,600 | 15.25 | 15.29 | 14.92 | 15.06 | 00:00:00 | | 2007-05-02 | 28,283,200 | 15.09 | 15.30 | 15.05 | 15.19 | 00:00:00 | | 2007-05-03 | 24,817,700 | 15.26 | 15.49 | 15.20 | 15.35 | 00:00:00 | | 2007-05-04 | 10,940,800 | 15.38 | 15.45 | 15.23 | 15.32 | 00:00:00 | | 2007-05-07 | 24,393,700 | 15.34 | 15.62 | 15.34 | 15.61 | 00:00:00 | | 2007-05-08 | 31,450,700 | 15.54 | 15.83 | 15.32 | 15.68 | 00:00:00 | | 2007-05-09 | 18,927,100 | 15.68 | 15.68 | 15.51 | 15.63 | 00:00:00 | | 2007-05-10 | 33,272,300 | 15.57 | 15.60 | 15.12 | 15.21 | 00:00:00 | | 2007-05-11 | 19,634,500 | 15.22 | 15.46 | 15.19 | 15.33 | 00:00:00 | | 2007-05-14 | 30,339,200 | 15.33 | 15.68 | 15.33 | 15.44 | 00:00:00 | | 2007-05-15 | 32,872,300 | 15.47 | 15.61 | 15.40 | 15.43 | 00:00:00 | | 2007-05-16 | 34,836,000 | 15.49 | 15.78 | 15.49 | 15.77 | 00:00:00 | | 2007-05-17 | 19,623,500 | 15.69 | 15.80 | 15.54 | 15.65 | 00:00:00 | | 2007-05-18 | 18,599,100 | 15.68 | 15.74 | 15.56 | 15.69 | 00:00:00 | | 2007-05-21 | 27,393,900 | 15.52 | 15.89 | 15.52 | 15.83 | 00:00:00 | | 2007-05-22 | 25,488,000 | 15.88 | 15.94 | 15.74 | 15.82 | 00:00:00 | | 2007-05-23 | 31,078,000 | 15.91 | 16.05 | 15.78 | 16.05 | 00:00:00 | | 2007-05-24 | 83,194,100 | 16.13 | 16.85 | 16.05 | 16.30 | 00:00:00 | | 2007-05-25 | 33,277,400 | 16.35 | 16.60 | 16.31 | 16.46 | 00:00:00 | | 2007-05-29 | 29,115,800 | 16.48 | 16.66 | 16.21 | 16.48 | 00:00:00 | | 2007-05-30 | 51,794,100 | 16.37 | 17.00 | 16.30 | 17.00 | 00:00:00 | | 2007-05-31 | 41,794,900 | 16.90 | 17.15 | 16.89 | 16.89 | 00:00:00 | | 2007-06-01 | 29,380,700 | 16.93 | 17.08 | 16.57 | 16.83 | 00:00:00 | | 2007-06-04 | 31,782,100 | 16.88 | 17.24 | 16.71 | 17.05 | 00:00:00 | | 2007-06-05 | 30,274,700 | 17.00 | 17.10 | 16.95 | 17.00 | 00:00:00 | | 2007-06-06 | 31,429,600 | 16.92 | 17.09 | 16.85 | 16.93 | 00:00:00 | | 2007-06-07 | 36,142,200 | 16.87 | 16.89 | 16.42 | 16.43 | 00:00:00 | | 2007-06-08 | 24,552,900 | 16.44 | 16.70 | 16.26 | 16.70 | 00:00:00 | | 2007-06-11 | 17,976,900 | 16.65 | 16.75 | 16.50 | 16.63 | 00:00:00 | | 2007-06-12 | 24,964,900 | 16.59 | 16.59 | 16.27 | 16.30 | 00:00:00 | | 2007-06-13 | 33,144,400 | 16.45 | 16.63 | 16.33 | 16.59 | 00:00:00 | | 2007-06-14 | 34,774,800 | 16.50 | 17.11 | 16.49 | 17.01 | 00:00:00 | | 2007-06-15 | 31,741,200 | 17.19 | 17.47 | 17.16 | 17.35 | 00:00:00 | | 2007-06-18 | 29,061,900 | 17.46 | 17.80 | 17.46 | 17.79 | 00:00:00 | | 2007-06-19 | 32,799,500 | 17.75 | 18.15 | 17.72 | 17.99 | 00:00:00 | | 2007-06-20 | 34,442,500 | 18.00 | 18.05 | 17.51 | 17.58 | 00:00:00 | | 2007-06-21 | 31,518,800 | 17.64 | 18.11 | 17.57 | 17.99 | 00:00:00 | | 2007-06-22 | 35,711,300 | 17.90 | 18.03 | 17.85 | 17.95 | 00:00:00 | | 2007-06-25 | 32,514,800 | 17.88 | 17.94 | 17.55 | 17.65 | 00:00:00 | | 2007-06-26 | 26,291,800 | 17.79 | 17.84 | 17.39 | 17.52 | 00:00:00 | | 2007-06-27 | 35,818,900 | 17.34 | 17.95 | 17.23 | 17.93 | 00:00:00 | | 2007-06-28 | 24,090,900 | 17.96 | 18.10 | 17.76 | 17.83 | 00:00:00 | | 2007-06-29 | 29,939,300 | 17.96 | 18.16 | 17.81 | 18.10 | 00:00:00 | | 2007-07-02 | 29,642,100 | 18.15 | 18.55 | 18.02 | 18.55 | 00:00:00 | | 2007-07-03 | 26,598,200 | 18.61 | 18.86 | 18.32 | 18.39 | 00:00:00 | | 2007-07-05 | 30,815,300 | 18.40 | 18.52 | 18.24 | 18.40 | 00:00:00 | | 2007-07-06 | 22,228,200 | 18.37 | 18.74 | 18.34 | 18.66 | 00:00:00 | | 2007-07-09 | 36,941,600 | 18.75 | 18.88 | 18.56 | 18.59 | 00:00:00 | | 2007-07-10 | 33,156,300 | 18.54 | 18.86 | 18.30 | 18.72 | 00:00:00 | | 2007-07-11 | 30,636,500 | 18.81 | 18.97 | 18.72 | 18.92 | 00:00:00 | | 2007-07-12 | 72,670,000 | 19.38 | 19.60 | 18.92 | 19.25 | 00:00:00 | | 2007-07-13 | 41,088,200 | 19.25 | 19.34 | 18.97 | 19.19 | 00:00:00 | | 2007-07-16 | 22,677,700 | 19.32 | 19.37 | 19.08 | 19.13 | 00:00:00 | | 2007-07-17 | 30,231,900 | 19.20 | 19.23 | 18.94 | 19.02 | 00:00:00 | | 2007-07-18 | 31,434,800 | 18.88 | 19.35 | 18.85 | 19.25 | 00:00:00 | | 2007-07-19 | 47,073,600 | 19.49 | 19.84 | 19.42 | 19.72 | 00:00:00 | | 2007-07-20 | 32,916,900 | 19.58 | 19.74 | 19.17 | 19.44 | 00:00:00 | | 2007-07-23 | 33,973,400 | 19.46 | 19.66 | 19.40 | 19.51 | 00:00:00 | | 2007-07-24 | 59,772,900 | 19.21 | 19.45 | 18.75 | 19.05 | 00:00:00 | | 2007-07-25 | 47,809,400 | 19.25 | 19.45 | 18.81 | 18.91 | 00:00:00 | | 2007-07-26 | 62,405,400 | 18.52 | 18.90 | 17.97 | 18.39 | 00:00:00 | | 2007-07-27 | 57,809,500 | 18.39 | 18.69 | 18.20 | 18.35 | 00:00:00 | | 2007-07-30 | 28,508,900 | 18.61 | 18.84 | 18.35 | 18.82 | 00:00:00 | | 2007-07-31 | 37,012,700 | 19.12 | 19.18 | 18.42 | 18.51 | 00:00:00 | | 2007-08-01 | 38,626,000 | 18.87 | 19.13 | 18.53 | 19.09 | 00:00:00 | | 2007-08-02 | 37,095,300 | 19.19 | 19.24 | 18.87 | 19.15 | 00:00:00 | | 2007-08-03 | 36,172,400 | 19.08 | 19.20 | 18.62 | 18.68 | 00:00:00 | | 2007-08-06 | 46,978,400 | 18.77 | 18.87 | 18.19 | 18.49 | 00:00:00 | | 2007-08-07 | 68,369,300 | 18.58 | 18.60 | 17.60 | 18.15 | 00:00:00 | | 2007-08-08 | 40,397,700 | 18.45 | 18.75 | 18.10 | 18.40 | 00:00:00 | | 2007-08-09 | 44,952,800 | 18.11 | 18.25 | 17.65 | 17.74 | 00:00:00 | | 2007-08-10 | 63,237,500 | 17.50 | 18.02 | 16.89 | 17.72 | 00:00:00 | | 2007-08-13 | 70,040,400 | 18.52 | 19.10 | 18.30 | 19.05 | 00:00:00 | | 2007-08-14 | 126,150,300 | 19.56 | 19.89 | 18.27 | 18.34 | 00:00:00 | | 2007-08-15 | 59,980,300 | 18.34 | 18.88 | 17.98 | 18.14 | 00:00:00 | | 2007-08-16 | 71,514,000 | 18.40 | 18.45 | 17.39 | 18.19 | 00:00:00 | | 2007-08-17 | 35,548,500 | 18.59 | 18.84 | 18.01 | 18.29 | 00:00:00 | | 2007-08-20 | 31,673,900 | 18.55 | 18.80 | 18.41 | 18.65 | 00:00:00 | | 2007-08-21 | 53,939,400 | 18.64 | 19.57 | 18.64 | 19.29 | 00:00:00 | | 2007-08-22 | 64,189,100 | 19.68 | 20.00 | 19.41 | 19.84 | 00:00:00 | | 2007-08-23 | 38,220,600 | 19.96 | 19.99 | 19.28 | 19.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
