|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 42,207,500 | 14.86 | 14.88 | 14.12 | 14.79 | 00:00:00 | | 2008-08-07 | 24,867,300 | 14.46 | 14.80 | 14.27 | 14.36 | 00:00:00 | | 2008-08-08 | 26,529,700 | 14.63 | 15.15 | 14.59 | 15.02 | 00:00:00 | | 2008-08-11 | 28,993,400 | 15.05 | 15.53 | 14.85 | 15.26 | 00:00:00 | | 2008-08-12 | 19,271,200 | 15.19 | 15.42 | 15.10 | 15.15 | 00:00:00 | | 2008-08-13 | 21,524,500 | 15.14 | 15.22 | 14.75 | 14.99 | 00:00:00 | | 2008-08-14 | 17,013,900 | 14.99 | 15.15 | 14.77 | 15.02 | 00:00:00 | | 2008-08-15 | 23,760,300 | 15.20 | 15.42 | 14.90 | 15.32 | 00:00:00 | | 2008-08-18 | 19,831,900 | 15.34 | 15.34 | 14.92 | 15.18 | 00:00:00 | | 2008-08-19 | 30,049,800 | 14.99 | 15.31 | 14.98 | 15.18 | 00:00:00 | | 2008-08-20 | 23,101,300 | 15.18 | 15.57 | 15.09 | 15.18 | 00:00:00 | | 2008-08-21 | 22,335,200 | 14.98 | 15.43 | 14.91 | 15.29 | 00:00:00 | | 2008-08-22 | 19,796,500 | 15.40 | 15.78 | 15.33 | 15.74 | 00:00:00 | | 2008-08-25 | 16,991,000 | 15.61 | 15.75 | 15.31 | 15.32 | 00:00:00 | | 2008-08-26 | 15,785,300 | 15.34 | 15.54 | 15.15 | 15.31 | 00:00:00 | | 2008-08-27 | 24,099,400 | 15.29 | 15.69 | 15.01 | 15.60 | 00:00:00 | | 2008-08-28 | 21,364,500 | 15.70 | 15.78 | 15.52 | 15.73 | 00:00:00 | | 2008-08-29 | 16,142,200 | 15.62 | 15.62 | 15.26 | 15.28 | 00:00:00 | | 2008-09-02 | 32,036,500 | 15.45 | 15.69 | 14.67 | 14.75 | 00:00:00 | | 2008-09-03 | 24,029,500 | 14.68 | 15.02 | 14.67 | 14.87 | 00:00:00 | | 2008-09-04 | 47,489,800 | 14.75 | 14.86 | 13.80 | 13.94 | 00:00:00 | | 2008-09-05 | 23,172,600 | 13.85 | 14.14 | 13.72 | 14.04 | 00:00:00 | | 2008-09-08 | 27,289,000 | 14.32 | 14.42 | 13.78 | 14.30 | 00:00:00 | | 2008-09-09 | 30,497,500 | 14.18 | 14.44 | 13.60 | 13.67 | 00:00:00 | | 2008-09-10 | 28,663,300 | 13.82 | 14.15 | 13.59 | 14.00 | 00:00:00 | | 2008-09-11 | 33,713,100 | 13.68 | 14.00 | 13.44 | 13.96 | 00:00:00 | | 2008-09-12 | 30,553,400 | 13.81 | 14.17 | 13.64 | 14.10 | 00:00:00 | | 2008-09-15 | 36,565,900 | 13.84 | 13.86 | 13.13 | 13.28 | 00:00:00 | | 2008-09-16 | 37,862,400 | 12.90 | 13.43 | 12.61 | 13.37 | 00:00:00 | | 2008-09-17 | 44,860,700 | 13.11 | 13.19 | 12.55 | 12.84 | 00:00:00 | | 2008-09-18 | 64,240,000 | 12.91 | 12.91 | 11.50 | 12.41 | 00:00:00 | | 2008-09-19 | 48,567,000 | 13.30 | 13.64 | 12.42 | 13.04 | 00:00:00 | | 2008-09-22 | 36,300,900 | 12.96 | 13.04 | 12.19 | 12.24 | 00:00:00 | | 2008-09-23 | 62,509,200 | 12.25 | 12.48 | 11.65 | 12.18 | 00:00:00 | | 2008-09-24 | 33,454,500 | 12.27 | 12.35 | 11.89 | 12.20 | 00:00:00 | | 2008-09-25 | 48,981,300 | 12.28 | 13.09 | 12.10 | 13.04 | 00:00:00 | | 2008-09-26 | 24,755,900 | 12.44 | 12.93 | 12.44 | 12.72 | 00:00:00 | | 2008-09-29 | 43,938,100 | 12.42 | 12.50 | 11.22 | 11.47 | 00:00:00 | | 2008-09-30 | 28,619,500 | 11.57 | 12.09 | 11.54 | 11.96 | 00:00:00 | | 2008-10-01 | 33,031,500 | 12.00 | 12.25 | 11.67 | 11.97 | 00:00:00 | | 2008-10-02 | 31,728,100 | 11.84 | 11.89 | 11.50 | 11.76 | 00:00:00 | | 2008-10-03 | 31,506,900 | 11.83 | 12.25 | 11.50 | 11.58 | 00:00:00 | | 2008-10-06 | 41,495,900 | 11.17 | 11.49 | 10.22 | 10.74 | 00:00:00 | | 2008-10-07 | 49,683,300 | 10.50 | 10.88 | 10.12 | 10.72 | 00:00:00 | | 2008-10-08 | 49,919,500 | 10.11 | 11.00 | 10.10 | 10.57 | 00:00:00 | | 2008-10-09 | 43,357,400 | 10.68 | 11.00 | 10.35 | 10.44 | 00:00:00 | | 2008-10-10 | 50,858,400 | 10.09 | 11.02 | 9.35 | 10.12 | 00:00:00 | | 2008-10-13 | 38,759,300 | 10.70 | 11.60 | 10.65 | 11.31 | 00:00:00 | | 2008-10-14 | 43,031,800 | 11.82 | 11.89 | 10.38 | 10.71 | 00:00:00 | | 2008-10-15 | 35,656,500 | 10.45 | 10.56 | 9.68 | 9.77 | 00:00:00 | | 2008-10-16 | 58,317,900 | 10.00 | 10.19 | 9.40 | 9.97 | 00:00:00 | | 2008-10-17 | 36,288,000 | 9.78 | 10.28 | 9.49 | 9.69 | 00:00:00 | | 2008-10-20 | 26,997,200 | 10.00 | 10.19 | 9.58 | 10.17 | 00:00:00 | | 2008-10-21 | 24,730,800 | 9.99 | 10.19 | 9.64 | 9.69 | 00:00:00 | | 2008-10-22 | 59,110,500 | 10.17 | 10.63 | 9.64 | 9.98 | 00:00:00 | | 2008-10-23 | 46,744,100 | 10.08 | 10.15 | 9.00 | 9.41 | 00:00:00 | | 2008-10-24 | 50,355,200 | 8.45 | 10.20 | 8.35 | 9.93 | 00:00:00 | | 2008-10-27 | 31,980,400 | 9.62 | 10.58 | 9.61 | 10.01 | 00:00:00 | | 2008-10-28 | 40,959,400 | 10.25 | 11.10 | 10.02 | 11.07 | 00:00:00 | | 2008-10-29 | 34,118,200 | 11.07 | 11.11 | 10.50 | 10.51 | 00:00:00 | | 2008-10-30 | 53,832,700 | 11.30 | 11.50 | 11.00 | 11.46 | 00:00:00 | | 2008-10-31 | 42,237,000 | 11.44 | 12.06 | 11.04 | 11.78 | 00:00:00 | | 2008-11-03 | 22,034,000 | 11.78 | 11.86 | 11.35 | 11.53 | 00:00:00 | | 2008-11-04 | 26,859,500 | 11.80 | 11.80 | 11.42 | 11.74 | 00:00:00 | | 2008-11-05 | 27,834,900 | 11.42 | 11.59 | 10.94 | 11.01 | 00:00:00 | | 2008-11-06 | 27,853,500 | 10.65 | 11.00 | 10.32 | 10.47 | 00:00:00 | | 2008-11-07 | 20,514,600 | 10.57 | 11.05 | 10.33 | 10.89 | 00:00:00 | | 2008-11-10 | 25,547,000 | 11.15 | 11.15 | 10.54 | 10.69 | 00:00:00 | | 2008-11-11 | 22,412,900 | 10.50 | 10.64 | 10.07 | 10.25 | 00:00:00 | | 2008-11-12 | 24,886,800 | 10.05 | 10.20 | 9.74 | 9.86 | 00:00:00 | | 2008-11-13 | 38,085,200 | 9.85 | 10.47 | 9.31 | 10.43 | 00:00:00 | | 2008-11-14 | 24,529,600 | 10.12 | 10.46 | 9.93 | 9.98 | 00:00:00 | | 2008-11-17 | 21,176,800 | 9.87 | 10.24 | 9.61 | 9.86 | 00:00:00 | | 2008-11-18 | 31,672,600 | 9.97 | 10.24 | 9.77 | 10.20 | 00:00:00 | | 2008-11-19 | 27,413,500 | 10.15 | 10.27 | 9.75 | 9.80 | 00:00:00 | | 2008-11-20 | 50,051,400 | 9.68 | 10.12 | 8.75 | 8.85 | 00:00:00 | | 2008-11-21 | 59,032,600 | 9.02 | 9.38 | 8.25 | 9.30 | 00:00:00 | | 2008-11-24 | 32,522,300 | 9.45 | 10.28 | 9.20 | 10.13 | 00:00:00 | | 2008-11-25 | 28,957,500 | 10.01 | 10.15 | 9.54 | 9.79 | 00:00:00 | | 2008-11-26 | 23,301,900 | 9.67 | 10.55 | 9.51 | 10.50 | 00:00:00 | | 2008-11-28 | 7,985,500 | 10.12 | 10.58 | 10.12 | 10.57 | 00:00:00 | | 2008-12-01 | 26,311,600 | 10.34 | 10.43 | 10.03 | 10.13 | 00:00:00 | | 2008-12-02 | 33,002,200 | 10.43 | 10.60 | 10.14 | 10.40 | 00:00:00 | | 2008-12-03 | 28,883,900 | 10.16 | 10.75 | 10.06 | 10.65 | 00:00:00 | | 2008-12-04 | 28,401,000 | 10.44 | 10.65 | 10.13 | 10.30 | 00:00:00 | | 2008-12-05 | 32,043,700 | 10.20 | 10.90 | 10.02 | 10.81 | 00:00:00 | | 2008-12-08 | 28,815,900 | 11.00 | 11.33 | 10.68 | 11.17 | 00:00:00 | | 2008-12-09 | 25,945,100 | 10.83 | 11.43 | 10.56 | 10.61 | 00:00:00 | | 2008-12-10 | 28,886,900 | 10.67 | 10.73 | 10.25 | 10.43 | 00:00:00 | | 2008-12-11 | 26,313,200 | 10.34 | 10.84 | 10.31 | 10.52 | 00:00:00 | | 2008-12-12 | 26,801,500 | 10.27 | 10.88 | 10.27 | 10.77 | 00:00:00 | | 2008-12-15 | 22,783,900 | 10.78 | 10.94 | 10.60 | 10.79 | 00:00:00 | | 2008-12-16 | 24,850,300 | 10.76 | 11.11 | 10.62 | 11.09 | 00:00:00 | | 2008-12-17 | 22,888,700 | 11.00 | 11.29 | 10.70 | 10.99 | 00:00:00 | | 2008-12-18 | 22,949,500 | 11.00 | 11.25 | 10.74 | 10.83 | 00:00:00 | | 2008-12-19 | 24,481,400 | 10.90 | 11.09 | 10.73 | 10.94 | 00:00:00 | | 2008-12-22 | 26,300,200 | 10.99 | 11.11 | 10.04 | 10.32 | 00:00:00 | | 2008-12-23 | 13,128,900 | 10.54 | 10.54 | 10.08 | 10.15 | 00:00:00 | | 2008-12-24 | 3,281,800 | 10.15 | 10.19 | 10.05 | 10.16 | 00:00:00 | | 2008-12-26 | 7,113,600 | 10.17 | 10.43 | 10.16 | 10.31 | 00:00:00 | | 2008-12-29 | 12,998,100 | 10.25 | 10.29 | 9.99 | 10.29 | 00:00:00 | | 2008-12-30 | 12,225,600 | 10.22 | 10.46 | 10.22 | 10.40 | 00:00:00 | | 2008-12-31 | 11,073,100 | 10.27 | 10.59 | 10.25 | 10.47 | 00:00:00 | | 2009-01-02 | 14,849,200 | 10.34 | 10.90 | 10.20 | 10.86 | 00:00:00 | | 2009-01-05 | 25,037,100 | 10.73 | 11.00 | 10.58 | 10.70 | 00:00:00 | | 2009-01-06 | 31,762,500 | 10.82 | 11.54 | 10.72 | 11.33 | 00:00:00 | | 2009-01-07 | 21,739,800 | 11.12 | 11.45 | 10.98 | 11.18 | 00:00:00 | | 2009-01-08 | 46,813,800 | 11.74 | 12.05 | 11.45 | 11.89 | 00:00:00 | | 2009-01-09 | 19,055,000 | 11.90 | 11.98 | 11.55 | 11.75 | 00:00:00 | | 2009-01-12 | 18,514,400 | 11.73 | 11.73 | 11.41 | 11.57 | 00:00:00 | | 2009-01-13 | 28,428,400 | 11.42 | 11.65 | 11.16 | 11.28 | 00:00:00 | | 2009-01-14 | 26,660,000 | 11.00 | 11.49 | 10.96 | 11.21 | 00:00:00 | | 2009-01-15 | 31,182,200 | 11.16 | 11.46 | 10.93 | 11.23 | 00:00:00 | | 2009-01-16 | 28,327,000 | 11.50 | 11.60 | 10.92 | 11.27 | 00:00:00 | | 2009-01-20 | 28,825,900 | 11.05 | 11.22 | 10.43 | 10.51 | 00:00:00 | | 2009-01-21 | 20,309,400 | 10.68 | 10.98 | 10.48 | 10.96 | 00:00:00 | | 2009-01-22 | 26,518,900 | 10.69 | 11.05 | 10.69 | 10.90 | 00:00:00 | | 2009-01-23 | 23,157,800 | 10.66 | 11.31 | 10.56 | 11.16 | 00:00:00 | | 2009-01-26 | 31,311,500 | 11.39 | 11.62 | 10.87 | 10.99 | 00:00:00 | | 2009-01-27 | 46,889,900 | 10.65 | 11.13 | 10.56 | 10.69 | 00:00:00 | | 2009-01-28 | 32,690,300 | 10.91 | 11.67 | 10.82 | 11.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
