|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 32,690,300 | 10.91 | 11.67 | 10.82 | 11.60 | 00:00:00 | | 2009-01-29 | 19,675,700 | 11.44 | 11.50 | 11.19 | 11.43 | 00:00:00 | | 2009-01-30 | 19,817,700 | 11.51 | 11.52 | 11.00 | 11.04 | 00:00:00 | | 2009-02-02 | 23,069,800 | 10.94 | 11.42 | 10.91 | 11.26 | 00:00:00 | | 2009-02-03 | 23,301,100 | 11.38 | 11.43 | 11.00 | 11.38 | 00:00:00 | | 2009-02-04 | 21,796,800 | 10.63 | 11.70 | 10.63 | 11.32 | 00:00:00 | | 2009-02-05 | 25,753,800 | 11.18 | 11.87 | 11.10 | 11.77 | 00:00:00 | | 2009-02-06 | 26,638,800 | 11.64 | 12.10 | 11.64 | 11.95 | 00:00:00 | | 2009-02-09 | 34,338,900 | 11.93 | 12.59 | 11.77 | 12.51 | 00:00:00 | | 2009-02-10 | 28,067,300 | 12.36 | 12.52 | 11.80 | 11.92 | 00:00:00 | | 2009-02-11 | 29,267,800 | 11.96 | 12.31 | 11.89 | 12.05 | 00:00:00 | | 2009-02-12 | 50,909,300 | 11.89 | 12.00 | 11.50 | 11.95 | 00:00:00 | | 2009-02-13 | 28,288,400 | 11.89 | 12.22 | 11.83 | 12.06 | 00:00:00 | | 2009-02-17 | 27,496,800 | 11.80 | 11.95 | 11.66 | 11.71 | 00:00:00 | | 2009-02-18 | 29,720,200 | 11.76 | 11.97 | 11.67 | 11.86 | 00:00:00 | | 2009-02-19 | 38,275,900 | 11.94 | 12.00 | 11.15 | 11.19 | 00:00:00 | | 2009-02-20 | 32,417,000 | 10.99 | 11.31 | 10.80 | 11.01 | 00:00:00 | | 2009-02-23 | 27,003,800 | 11.15 | 11.19 | 10.60 | 10.65 | 00:00:00 | | 2009-02-24 | 24,078,900 | 10.72 | 10.95 | 10.52 | 10.82 | 00:00:00 | | 2009-02-25 | 29,593,400 | 10.74 | 11.31 | 10.63 | 11.07 | 00:00:00 | | 2009-02-26 | 23,862,800 | 11.17 | 11.26 | 10.78 | 10.80 | 00:00:00 | | 2009-02-27 | 23,034,900 | 10.59 | 10.79 | 10.50 | 10.50 | 00:00:00 | | 2009-03-02 | 26,876,300 | 10.31 | 10.58 | 10.01 | 10.14 | 00:00:00 | | 2009-03-03 | 26,355,300 | 10.10 | 10.44 | 10.05 | 10.15 | 00:00:00 | | 2009-03-04 | 33,585,800 | 10.28 | 10.85 | 9.94 | 10.60 | 00:00:00 | | 2009-03-05 | 28,933,400 | 10.32 | 10.60 | 10.00 | 10.05 | 00:00:00 | | 2009-03-06 | 25,232,400 | 10.12 | 10.28 | 9.68 | 9.93 | 00:00:00 | | 2009-03-09 | 25,705,600 | 9.61 | 10.00 | 9.61 | 9.85 | 00:00:00 | | 2009-03-10 | 33,522,800 | 10.10 | 10.73 | 9.98 | 10.66 | 00:00:00 | | 2009-03-11 | 33,935,500 | 10.72 | 10.76 | 10.31 | 10.63 | 00:00:00 | | 2009-03-12 | 31,110,800 | 10.58 | 11.02 | 10.38 | 10.96 | 00:00:00 | | 2009-03-13 | 32,822,500 | 10.70 | 10.88 | 10.60 | 10.68 | 00:00:00 | | 2009-03-16 | 20,321,500 | 10.74 | 10.88 | 10.50 | 10.61 | 00:00:00 | | 2009-03-17 | 21,406,900 | 10.70 | 10.98 | 10.50 | 10.98 | 00:00:00 | | 2009-03-18 | 44,368,100 | 10.81 | 11.63 | 10.71 | 11.34 | 00:00:00 | | 2009-03-19 | 36,818,900 | 11.46 | 11.66 | 11.18 | 11.48 | 00:00:00 | | 2009-03-20 | 31,285,300 | 11.50 | 11.92 | 11.21 | 11.29 | 00:00:00 | | 2009-03-23 | 33,671,400 | 11.52 | 11.87 | 11.36 | 11.87 | 00:00:00 | | 2009-03-24 | 24,567,200 | 11.71 | 11.99 | 11.58 | 11.85 | 00:00:00 | | 2009-03-25 | 36,261,000 | 11.93 | 12.06 | 11.32 | 11.54 | 00:00:00 | | 2009-03-26 | 35,320,000 | 11.66 | 12.05 | 11.55 | 12.01 | 00:00:00 | | 2009-03-27 | 20,071,100 | 11.86 | 11.93 | 11.57 | 11.57 | 00:00:00 | | 2009-03-30 | 25,160,900 | 11.26 | 11.41 | 11.05 | 11.21 | 00:00:00 | | 2009-03-31 | 25,996,500 | 11.36 | 11.72 | 11.26 | 11.40 | 00:00:00 | | 2009-04-01 | 38,014,600 | 11.20 | 11.91 | 10.91 | 11.67 | 00:00:00 | | 2009-04-02 | 32,032,800 | 11.98 | 12.43 | 11.91 | 12.12 | 00:00:00 | | 2009-04-03 | 23,468,600 | 12.15 | 12.63 | 12.00 | 12.49 | 00:00:00 | | 2009-04-06 | 23,247,900 | 12.37 | 12.40 | 12.01 | 12.37 | 00:00:00 | | 2009-04-07 | 26,603,100 | 12.17 | 12.36 | 11.88 | 11.88 | 00:00:00 | | 2009-04-08 | 36,667,700 | 12.43 | 12.91 | 12.30 | 12.61 | 00:00:00 | | 2009-04-09 | 44,989,500 | 12.57 | 13.40 | 12.21 | 13.25 | 00:00:00 | | 2009-04-13 | 36,650,700 | 12.90 | 13.10 | 12.70 | 12.71 | 00:00:00 | | 2009-04-14 | 22,406,800 | 12.79 | 13.02 | 12.60 | 12.75 | 00:00:00 | | 2009-04-15 | 23,628,600 | 12.65 | 12.84 | 12.25 | 12.50 | 00:00:00 | | 2009-04-16 | 24,282,700 | 12.74 | 12.93 | 12.55 | 12.86 | 00:00:00 | | 2009-04-17 | 24,693,600 | 12.87 | 12.93 | 12.70 | 12.81 | 00:00:00 | | 2009-04-20 | 18,847,400 | 12.42 | 12.60 | 12.26 | 12.47 | 00:00:00 | | 2009-04-21 | 26,306,700 | 12.14 | 12.50 | 12.07 | 12.47 | 00:00:00 | | 2009-04-22 | 28,779,800 | 12.44 | 12.95 | 12.26 | 12.70 | 00:00:00 | | 2009-04-23 | 47,657,700 | 12.24 | 12.59 | 11.93 | 12.17 | 00:00:00 | | 2009-04-24 | 50,125,400 | 12.23 | 12.23 | 11.51 | 11.96 | 00:00:00 | | 2009-04-27 | 32,848,800 | 11.65 | 12.23 | 11.55 | 11.80 | 00:00:00 | | 2009-04-28 | 20,136,200 | 11.66 | 12.16 | 11.63 | 12.03 | 00:00:00 | | 2009-04-29 | 28,508,600 | 12.11 | 12.50 | 11.75 | 12.28 | 00:00:00 | | 2009-04-30 | 22,766,700 | 12.36 | 12.70 | 12.31 | 12.53 | 00:00:00 | | 2009-05-01 | 18,868,000 | 12.54 | 12.60 | 12.15 | 12.45 | 00:00:00 | | 2009-05-04 | 20,926,300 | 12.41 | 12.84 | 12.26 | 12.84 | 00:00:00 | | 2009-05-05 | 18,523,700 | 12.77 | 12.92 | 12.63 | 12.80 | 00:00:00 | | 2009-05-06 | 27,054,800 | 12.90 | 13.00 | 12.54 | 12.78 | 00:00:00 | | 2009-05-07 | 34,382,900 | 12.90 | 12.90 | 12.17 | 12.33 | 00:00:00 | | 2009-05-08 | 30,782,500 | 12.45 | 12.75 | 12.30 | 12.64 | 00:00:00 | | 2009-05-11 | 20,602,800 | 12.47 | 12.73 | 12.31 | 12.34 | 00:00:00 | | 2009-05-12 | 16,385,500 | 12.49 | 12.49 | 12.05 | 12.12 | 00:00:00 | | 2009-05-13 | 22,543,900 | 12.05 | 12.05 | 11.65 | 11.77 | 00:00:00 | | 2009-05-14 | 27,338,800 | 11.79 | 12.00 | 11.58 | 11.88 | 00:00:00 | | 2009-05-15 | 18,702,600 | 11.93 | 12.10 | 11.85 | 11.94 | 00:00:00 | | 2009-05-18 | 19,793,100 | 12.02 | 12.09 | 11.79 | 12.03 | 00:00:00 | | 2009-05-19 | 25,978,500 | 11.97 | 12.39 | 11.92 | 12.19 | 00:00:00 | | 2009-05-20 | 27,745,300 | 12.30 | 12.30 | 11.78 | 11.83 | 00:00:00 | | 2009-05-21 | 25,502,600 | 11.73 | 11.81 | 11.52 | 11.78 | 00:00:00 | | 2009-05-22 | 19,517,500 | 11.78 | 11.89 | 11.56 | 11.61 | 00:00:00 | | 2009-05-26 | 25,353,200 | 11.51 | 12.08 | 11.51 | 12.02 | 00:00:00 | | 2009-05-27 | 28,600,000 | 12.06 | 12.39 | 11.98 | 12.08 | 00:00:00 | | 2009-05-28 | 38,352,200 | 12.16 | 12.24 | 11.61 | 11.76 | 00:00:00 | | 2009-05-29 | 25,087,100 | 11.85 | 11.85 | 11.57 | 11.75 | 00:00:00 | | 2009-06-01 | 37,303,200 | 11.82 | 12.46 | 11.82 | 12.42 | 00:00:00 | | 2009-06-02 | 54,292,700 | 12.21 | 12.95 | 12.19 | 12.85 | 00:00:00 | | 2009-06-03 | 23,858,500 | 12.51 | 12.86 | 12.29 | 12.48 | 00:00:00 | | 2009-06-04 | 24,137,200 | 12.52 | 12.86 | 12.50 | 12.84 | 00:00:00 | | 2009-06-05 | 21,577,200 | 12.94 | 12.99 | 12.60 | 12.88 | 00:00:00 | | 2009-06-08 | 14,530,500 | 12.64 | 12.94 | 12.55 | 12.83 | 00:00:00 | | 2009-06-09 | 19,958,800 | 12.80 | 13.10 | 12.77 | 12.86 | 00:00:00 | | 2009-06-10 | 16,629,500 | 12.83 | 12.96 | 12.63 | 12.88 | 00:00:00 | | 2009-06-11 | 20,013,500 | 12.83 | 13.23 | 12.80 | 13.08 | 00:00:00 | | 2009-06-12 | 21,410,100 | 13.01 | 13.28 | 12.74 | 13.26 | 00:00:00 | | 2009-06-15 | 19,295,200 | 13.09 | 13.27 | 12.86 | 12.98 | 00:00:00 | | 2009-06-16 | 18,554,300 | 13.13 | 13.13 | 12.62 | 12.62 | 00:00:00 | | 2009-06-17 | 15,925,200 | 12.72 | 12.80 | 12.45 | 12.68 | 00:00:00 | | 2009-06-18 | 19,649,900 | 12.71 | 13.01 | 12.55 | 12.88 | 00:00:00 | | 2009-06-19 | 24,378,300 | 12.93 | 13.24 | 12.89 | 13.10 | 00:00:00 | | 2009-06-22 | 23,138,100 | 12.94 | 12.97 | 12.56 | 12.63 | 00:00:00 | | 2009-06-23 | 21,131,700 | 12.67 | 12.69 | 12.43 | 12.58 | 00:00:00 | | 2009-06-24 | 34,334,100 | 12.91 | 13.24 | 12.85 | 13.00 | 00:00:00 | | 2009-06-25 | 24,121,900 | 13.10 | 13.50 | 12.89 | 13.49 | 00:00:00 | | 2009-06-26 | 32,601,700 | 13.40 | 13.74 | 13.28 | 13.51 | 00:00:00 | | 2009-06-29 | 23,334,900 | 13.52 | 13.71 | 13.30 | 13.44 | 00:00:00 | | 2009-06-30 | 30,560,300 | 13.33 | 13.45 | 13.00 | 13.10 | 00:00:00 | | 2009-07-01 | 19,389,400 | 12.96 | 13.43 | 12.90 | 13.14 | 00:00:00 | | 2009-07-02 | 19,447,400 | 12.97 | 13.14 | 12.73 | 12.78 | 00:00:00 | | 2009-07-06 | 22,765,000 | 12.71 | 12.98 | 12.70 | 12.89 | 00:00:00 | | 2009-07-07 | 27,697,000 | 12.70 | 12.94 | 12.47 | 12.49 | 00:00:00 | | 2009-07-08 | 21,447,200 | 12.53 | 12.65 | 12.31 | 12.52 | 00:00:00 | | 2009-07-09 | 24,007,200 | 12.61 | 12.88 | 12.53 | 12.76 | 00:00:00 | | 2009-07-10 | 14,386,900 | 12.65 | 12.98 | 12.65 | 12.80 | 00:00:00 | | 2009-07-13 | 18,818,800 | 12.80 | 13.02 | 12.59 | 13.02 | 00:00:00 | | 2009-07-14 | 17,309,500 | 13.01 | 13.09 | 12.80 | 12.88 | 00:00:00 | | 2009-07-15 | 28,358,300 | 13.09 | 13.39 | 13.05 | 13.36 | 00:00:00 | | 2009-07-16 | 21,489,400 | 13.40 | 13.81 | 13.31 | 13.74 | 00:00:00 | | 2009-07-17 | 19,345,700 | 13.74 | 13.92 | 13.59 | 13.92 | 00:00:00 | | 2009-07-20 | 27,195,600 | 13.98 | 14.18 | 13.73 | 14.16 | 00:00:00 | | 2009-07-21 | 49,600,500 | 14.28 | 14.66 | 14.21 | 14.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
