|
 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 | | 2008-02-14 | 45,468,000 | 15.84 | 16.24 | 15.70 | 16.09 | 00:00:00 | | 2008-02-15 | 24,052,900 | 15.99 | 16.08 | 15.76 | 15.90 | 00:00:00 | | 2008-02-19 | 32,314,400 | 16.05 | 16.05 | 15.25 | 15.31 | 00:00:00 | | 2008-02-20 | 33,434,400 | 15.21 | 15.49 | 15.03 | 15.43 | 00:00:00 | | 2008-02-21 | 35,608,300 | 15.55 | 15.63 | 15.35 | 15.42 | 00:00:00 | | 2008-02-22 | 40,003,400 | 15.33 | 15.43 | 14.87 | 15.28 | 00:00:00 | | 2008-02-25 | 32,933,900 | 15.21 | 15.68 | 15.13 | 15.61 | 00:00:00 | | 2008-02-26 | 37,962,500 | 15.77 | 16.21 | 15.70 | 16.03 | 00:00:00 | | 2008-02-27 | 28,921,300 | 15.96 | 16.30 | 15.87 | 16.06 | 00:00:00 | | 2008-02-28 | 23,580,400 | 15.95 | 15.98 | 15.62 | 15.73 | 00:00:00 | | 2008-02-29 | 54,662,300 | 15.57 | 15.67 | 15.36 | 15.54 | 00:00:00 | | 2008-03-03 | 27,181,800 | 15.54 | 15.62 | 15.30 | 15.53 | 00:00:00 | | 2008-03-04 | 28,958,100 | 15.42 | 15.50 | 15.08 | 15.36 | 00:00:00 | | 2008-03-05 | 35,779,100 | 15.46 | 15.60 | 15.30 | 15.44 | 00:00:00 | | 2008-03-06 | 26,619,200 | 15.36 | 15.47 | 15.05 | 15.06 | 00:00:00 | | 2008-03-07 | 38,349,300 | 15.01 | 15.22 | 14.85 | 15.03 | 00:00:00 | | 2008-03-10 | 34,188,600 | 15.01 | 15.03 | 14.69 | 14.70 | 00:00:00 | | 2008-03-11 | 33,570,100 | 15.00 | 15.10 | 14.73 | 15.03 | 00:00:00 | | 2008-03-12 | 40,374,500 | 15.00 | 15.20 | 14.84 | 14.89 | 00:00:00 | | 2008-03-13 | 37,805,200 | 14.78 | 15.30 | 14.70 | 15.16 | 00:00:00 | | 2008-03-14 | 34,630,700 | 15.26 | 15.30 | 14.63 | 14.79 | 00:00:00 | | 2008-03-17 | 43,431,900 | 14.39 | 14.65 | 14.11 | 14.47 | 00:00:00 | | 2008-03-18 | 34,594,100 | 14.76 | 15.00 | 14.55 | 14.94 | 00:00:00 | | 2008-03-19 | 38,706,800 | 14.98 | 15.00 | 14.21 | 14.24 | 00:00:00 | | 2008-03-20 | 41,200,600 | 14.28 | 14.63 | 14.01 | 14.63 | 00:00:00 | | 2008-03-24 | 26,920,300 | 14.70 | 15.10 | 14.56 | 14.91 | 00:00:00 | | 2008-03-25 | 33,287,500 | 14.95 | 15.18 | 14.66 | 14.94 | 00:00:00 | | 2008-03-26 | 36,657,300 | 14.85 | 14.89 | 14.50 | 14.57 | 00:00:00 | | 2008-03-27 | 36,260,800 | 14.63 | 14.63 | 14.26 | 14.33 | 00:00:00 | | 2008-03-28 | 20,510,300 | 14.40 | 14.46 | 14.25 | 14.30 | 00:00:00 | | 2008-03-31 | 25,706,900 | 14.32 | 14.53 | 14.25 | 14.34 | 00:00:00 | | 2008-04-01 | 38,304,800 | 14.55 | 14.88 | 14.51 | 14.84 | 00:00:00 | | 2008-04-02 | 33,168,500 | 14.88 | 15.14 | 14.68 | 14.85 | 00:00:00 | | 2008-04-03 | 23,842,900 | 14.74 | 15.08 | 14.62 | 14.90 | 00:00:00 | | 2008-04-04 | 32,120,200 | 14.89 | 15.01 | 14.62 | 14.98 | 00:00:00 | | 2008-04-07 | 17,853,000 | 15.06 | 15.13 | 14.81 | 14.90 | 00:00:00 | | 2008-04-08 | 26,881,200 | 14.75 | 15.01 | 14.69 | 14.84 | 00:00:00 | | 2008-04-09 | 23,164,200 | 14.90 | 14.96 | 14.67 | 14.72 | 00:00:00 | | 2008-04-10 | 30,590,000 | 14.71 | 15.29 | 14.71 | 15.21 | 00:00:00 | | 2008-04-11 | 26,333,900 | 15.00 | 15.35 | 14.87 | 14.88 | 00:00:00 | | 2008-04-14 | 23,035,300 | 14.78 | 14.88 | 14.57 | 14.64 | 00:00:00 | | 2008-04-15 | 40,790,700 | 14.39 | 14.54 | 14.05 | 14.17 | 00:00:00 | | 2008-04-16 | 22,629,400 | 14.41 | 14.65 | 14.29 | 14.63 | 00:00:00 | | 2008-04-17 | 33,171,400 | 14.62 | 14.92 | 14.55 | 14.82 | 00:00:00 | | 2008-04-18 | 36,513,600 | 15.08 | 15.67 | 15.02 | 15.52 | 00:00:00 | | 2008-04-21 | 35,765,000 | 15.79 | 16.05 | 15.62 | 15.89 | 00:00:00 | | 2008-04-22 | 27,608,300 | 15.86 | 15.89 | 15.41 | 15.59 | 00:00:00 | | 2008-04-23 | 57,638,800 | 16.34 | 16.36 | 15.82 | 15.89 | 00:00:00 | | 2008-04-24 | 43,636,400 | 15.82 | 16.60 | 15.25 | 15.56 | 00:00:00 | | 2008-04-25 | 23,171,600 | 15.59 | 15.64 | 15.28 | 15.54 | 00:00:00 | | 2008-04-28 | 21,039,900 | 15.60 | 15.89 | 15.50 | 15.75 | 00:00:00 | | 2008-04-29 | 20,510,700 | 15.74 | 15.79 | 15.55 | 15.72 | 00:00:00 | | 2008-04-30 | 27,186,800 | 15.72 | 15.87 | 15.38 | 15.40 | 00:00:00 | | 2008-05-01 | 37,316,800 | 15.40 | 16.14 | 15.40 | 16.09 | 00:00:00 | | 2008-05-02 | 27,566,800 | 16.29 | 16.31 | 15.98 | 16.10 | 00:00:00 | | 2008-05-05 | 18,231,200 | 16.10 | 16.10 | 15.83 | 15.91 | 00:00:00 | | 2008-05-06 | 26,125,100 | 15.89 | 16.10 | 15.72 | 15.99 | 00:00:00 | | 2008-05-07 | 22,399,400 | 16.00 | 16.12 | 15.73 | 15.82 | 00:00:00 | | 2008-05-08 | 18,015,200 | 15.82 | 16.11 | 15.80 | 16.01 | 00:00:00 | | 2008-05-09 | 13,840,200 | 15.88 | 16.07 | 15.78 | 15.96 | 00:00:00 | | 2008-05-12 | 25,232,700 | 16.00 | 16.33 | 15.85 | 16.09 | 00:00:00 | | 2008-05-13 | 24,583,300 | 16.12 | 16.15 | 15.94 | 15.98 | 00:00:00 | | 2008-05-14 | 57,021,300 | 16.05 | 16.75 | 15.98 | 16.68 | 00:00:00 | | 2008-05-15 | 83,468,600 | 16.76 | 17.85 | 16.70 | 17.80 | 00:00:00 | | 2008-05-16 | 64,490,800 | 17.75 | 17.80 | 17.43 | 17.72 | 00:00:00 | | 2008-05-19 | 50,706,300 | 17.80 | 18.50 | 17.66 | 17.97 | 00:00:00 | | 2008-05-20 | 64,026,900 | 17.50 | 17.75 | 17.04 | 17.28 | 00:00:00 | | 2008-05-21 | 41,443,600 | 17.19 | 17.63 | 17.16 | 17.29 | 00:00:00 | | 2008-05-22 | 34,765,900 | 17.32 | 17.42 | 17.03 | 17.27 | 00:00:00 | | 2008-05-23 | 24,980,200 | 17.21 | 17.24 | 16.96 | 17.06 | 00:00:00 | | 2008-05-27 | 21,070,200 | 17.10 | 17.33 | 17.00 | 17.27 | 00:00:00 | | 2008-05-28 | 17,666,400 | 17.41 | 17.58 | 17.09 | 17.25 | 00:00:00 | | 2008-05-29 | 26,756,100 | 17.29 | 17.56 | 17.16 | 17.53 | 00:00:00 | | 2008-05-30 | 21,468,500 | 17.64 | 17.64 | 17.40 | 17.44 | 00:00:00 | | 2008-06-02 | 25,419,100 | 17.40 | 17.40 | 17.12 | 17.30 | 00:00:00 | | 2008-06-03 | 28,084,900 | 17.33 | 17.78 | 17.30 | 17.47 | 00:00:00 | | 2008-06-04 | 31,349,600 | 17.39 | 17.63 | 17.25 | 17.40 | 00:00:00 | | 2008-06-05 | 32,315,400 | 17.51 | 17.58 | 17.40 | 17.44 | 00:00:00 | | 2008-06-06 | 29,118,800 | 17.30 | 17.49 | 17.08 | 17.12 | 00:00:00 | | 2008-06-09 | 32,352,200 | 17.16 | 17.16 | 16.44 | 16.79 | 00:00:00 | | 2008-06-10 | 25,753,200 | 16.51 | 16.75 | 16.33 | 16.58 | 00:00:00 | | 2008-06-11 | 24,619,500 | 16.52 | 16.68 | 16.26 | 16.29 | 00:00:00 | | 2008-06-12 | 27,631,300 | 16.43 | 16.49 | 16.12 | 16.26 | 00:00:00 | | 2008-06-13 | 18,431,200 | 16.33 | 16.50 | 16.16 | 16.49 | 00:00:00 | | 2008-06-16 | 18,891,100 | 16.44 | 16.54 | 16.24 | 16.50 | 00:00:00 | | 2008-06-17 | 22,348,400 | 16.64 | 16.67 | 16.43 | 16.48 | 00:00:00 | | 2008-06-18 | 20,199,100 | 16.33 | 16.46 | 16.23 | 16.37 | 00:00:00 | | 2008-06-19 | 19,648,600 | 16.40 | 16.65 | 16.25 | 16.58 | 00:00:00 | | 2008-06-20 | 33,731,100 | 16.40 | 16.61 | 15.99 | 16.10 | 00:00:00 | | 2008-06-23 | 15,886,500 | 16.14 | 16.21 | 15.86 | 16.01 | 00:00:00 | | 2008-06-24 | 16,809,100 | 15.90 | 16.09 | 15.75 | 15.93 | 00:00:00 | | 2008-06-25 | 25,332,900 | 15.93 | 16.48 | 15.90 | 16.32 | 00:00:00 | | 2008-06-26 | 28,596,800 | 16.08 | 16.08 | 15.46 | 15.48 | 00:00:00 | | 2008-06-27 | 49,626,800 | 15.30 | 15.40 | 14.65 | 14.77 | 00:00:00 | | 2008-06-30 | 31,515,800 | 14.68 | 14.82 | 14.49 | 14.69 | 00:00:00 | | 2008-07-01 | 34,298,600 | 14.56 | 14.69 | 14.33 | 14.65 | 00:00:00 | | 2008-07-02 | 35,618,000 | 14.79 | 15.14 | 14.65 | 14.98 | 00:00:00 | | 2008-07-03 | 14,721,000 | 14.96 | 15.15 | 14.75 | 15.05 | 00:00:00 | | 2008-07-07 | 41,344,600 | 15.33 | 15.75 | 14.95 | 15.14 | 00:00:00 | | 2008-07-08 | 143,782,500 | 13.73 | 14.18 | 13.18 | 13.39 | 00:00:00 | | 2008-07-09 | 51,296,800 | 13.50 | 13.59 | 12.98 | 13.10 | 00:00:00 | | 2008-07-10 | 47,796,500 | 13.13 | 13.41 | 12.96 | 13.38 | 00:00:00 | | 2008-07-11 | 44,739,000 | 13.17 | 13.17 | 12.56 | 12.73 | 00:00:00 | | 2008-07-14 | 22,151,200 | 12.94 | 12.95 | 12.60 | 12.65 | 00:00:00 | | 2008-07-15 | 26,665,900 | 12.50 | 12.75 | 12.25 | 12.53 | 00:00:00 | | 2008-07-16 | 29,805,600 | 12.58 | 12.77 | 12.36 | 12.57 | 00:00:00 | | 2008-07-17 | 30,461,200 | 12.63 | 12.95 | 12.47 | 12.77 | 00:00:00 | | 2008-07-18 | 30,494,200 | 12.69 | 12.79 | 12.44 | 12.57 | 00:00:00 | | 2008-07-21 | 28,851,500 | 12.65 | 12.67 | 12.22 | 12.30 | 00:00:00 | | 2008-07-22 | 44,765,000 | 12.19 | 12.61 | 12.06 | 12.46 | 00:00:00 | | 2008-07-23 | 108,544,000 | 12.86 | 14.27 | 12.70 | 14.17 | 00:00:00 | | 2008-07-24 | 55,292,100 | 14.36 | 14.45 | 13.91 | 14.09 | 00:00:00 | | 2008-07-25 | 18,955,100 | 14.10 | 14.18 | 13.88 | 14.01 | 00:00:00 | | 2008-07-28 | 25,990,200 | 13.97 | 14.07 | 13.65 | 13.91 | 00:00:00 | | 2008-07-29 | 27,286,200 | 13.99 | 14.26 | 13.85 | 14.03 | 00:00:00 | | 2008-07-30 | 61,740,200 | 14.13 | 15.14 | 13.98 | 15.04 | 00:00:00 | | 2008-07-31 | 52,106,000 | 15.14 | 15.52 | 14.84 | 15.01 | 00:00:00 | | 2008-08-01 | 20,976,900 | 15.20 | 15.20 | 14.60 | 15.04 | 00:00:00 | | 2008-08-04 | 17,211,200 | 15.09 | 15.13 | 14.78 | 14.80 | 00:00:00 | | 2008-08-05 | 21,398,600 | 15.02 | 15.09 | 14.65 | 14.94 | 00:00:00 | | 2008-08-06 | 42,207,500 | 14.86 | 14.88 | 14.12 | 14.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
