|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 10,989,200 | 7.61 | 7.72 | 7.52 | 7.72 | 00:00:00 | | 2002-05-29 | 10,123,700 | 7.57 | 7.72 | 7.52 | 7.56 | 00:00:00 | | 2002-05-30 | 15,941,100 | 7.50 | 7.56 | 7.24 | 7.41 | 00:00:00 | | 2002-05-31 | 18,711,800 | 7.21 | 7.58 | 7.07 | 7.25 | 00:00:00 | | 2002-06-03 | 17,784,800 | 7.11 | 7.15 | 6.77 | 6.81 | 00:00:00 | | 2002-06-04 | 22,334,300 | 6.95 | 7.16 | 6.82 | 7.15 | 00:00:00 | | 2002-06-05 | 10,890,700 | 7.20 | 7.20 | 6.88 | 7.18 | 00:00:00 | | 2002-06-06 | 22,014,100 | 7.25 | 7.54 | 7.09 | 7.28 | 00:00:00 | | 2002-06-07 | 15,621,300 | 6.80 | 7.35 | 6.80 | 7.33 | 00:00:00 | | 2002-06-10 | 12,587,700 | 7.25 | 7.49 | 7.15 | 7.22 | 00:00:00 | | 2002-06-11 | 13,249,900 | 7.12 | 7.60 | 6.93 | 6.98 | 00:00:00 | | 2002-06-12 | 19,531,500 | 6.90 | 7.02 | 6.52 | 6.90 | 00:00:00 | | 2002-06-13 | 12,551,400 | 6.78 | 7.08 | 6.76 | 6.99 | 00:00:00 | | 2002-06-14 | 12,338,700 | 6.75 | 7.02 | 6.67 | 6.96 | 00:00:00 | | 2002-06-17 | 8,928,800 | 7.03 | 7.28 | 7.00 | 7.16 | 00:00:00 | | 2002-06-18 | 7,707,900 | 7.05 | 7.25 | 7.01 | 7.09 | 00:00:00 | | 2002-06-19 | 9,297,600 | 7.00 | 7.14 | 6.77 | 6.85 | 00:00:00 | | 2002-06-20 | 12,887,600 | 6.84 | 6.89 | 6.39 | 6.42 | 00:00:00 | | 2002-06-21 | 21,728,300 | 6.05 | 6.61 | 6.05 | 6.28 | 00:00:00 | | 2002-06-24 | 15,174,600 | 6.10 | 6.80 | 6.09 | 6.75 | 00:00:00 | | 2002-06-25 | 13,697,800 | 6.86 | 7.00 | 6.35 | 6.50 | 00:00:00 | | 2002-06-26 | 14,765,100 | 5.90 | 6.80 | 5.85 | 6.79 | 00:00:00 | | 2002-06-27 | 17,106,700 | 6.98 | 7.25 | 6.70 | 7.22 | 00:00:00 | | 2002-06-28 | 24,428,400 | 7.21 | 7.60 | 7.19 | 7.55 | 00:00:00 | | 2002-07-01 | 11,631,200 | 7.45 | 7.59 | 6.96 | 7.08 | 00:00:00 | | 2002-07-02 | 13,415,100 | 6.95 | 7.01 | 6.70 | 6.81 | 00:00:00 | | 2002-07-03 | 13,910,100 | 6.70 | 7.40 | 6.70 | 7.38 | 00:00:00 | | 2002-07-05 | 10,359,200 | 7.40 | 7.84 | 7.39 | 7.52 | 00:00:00 | | 2002-07-08 | 9,189,200 | 7.46 | 7.89 | 7.36 | 7.42 | 00:00:00 | | 2002-07-09 | 14,582,200 | 7.28 | 7.80 | 7.28 | 7.67 | 00:00:00 | | 2002-07-10 | 16,464,500 | 7.76 | 7.89 | 7.60 | 7.80 | 00:00:00 | | 2002-07-11 | 25,908,700 | 7.66 | 8.15 | 7.58 | 8.15 | 00:00:00 | | 2002-07-12 | 23,452,400 | 8.33 | 8.70 | 8.20 | 8.55 | 00:00:00 | | 2002-07-15 | 21,217,600 | 8.54 | 9.19 | 8.25 | 9.10 | 00:00:00 | | 2002-07-16 | 20,739,100 | 9.00 | 9.41 | 8.85 | 9.00 | 00:00:00 | | 2002-07-17 | 19,958,100 | 9.30 | 9.41 | 8.30 | 8.63 | 00:00:00 | | 2002-07-18 | 20,903,600 | 8.00 | 8.61 | 7.80 | 8.40 | 00:00:00 | | 2002-07-19 | 15,653,600 | 7.94 | 8.30 | 7.90 | 8.10 | 00:00:00 | | 2002-07-22 | 24,591,200 | 7.80 | 8.09 | 6.90 | 7.14 | 00:00:00 | | 2002-07-23 | 17,692,300 | 7.02 | 7.42 | 6.97 | 7.08 | 00:00:00 | | 2002-07-24 | 19,301,300 | 6.95 | 7.70 | 6.75 | 7.70 | 00:00:00 | | 2002-07-25 | 15,572,500 | 7.20 | 7.50 | 6.85 | 6.96 | 00:00:00 | | 2002-07-26 | 14,044,000 | 7.10 | 7.20 | 6.70 | 6.83 | 00:00:00 | | 2002-07-29 | 13,756,400 | 7.08 | 7.65 | 7.03 | 7.65 | 00:00:00 | | 2002-07-30 | 12,864,100 | 7.26 | 8.00 | 7.25 | 7.90 | 00:00:00 | | 2002-07-31 | 12,833,600 | 7.85 | 7.85 | 7.23 | 7.50 | 00:00:00 | | 2002-08-01 | 10,843,500 | 7.20 | 7.35 | 7.06 | 7.30 | 00:00:00 | | 2002-08-02 | 15,631,000 | 7.00 | 7.10 | 6.49 | 6.57 | 00:00:00 | | 2002-08-05 | 10,045,500 | 6.70 | 6.83 | 6.30 | 6.30 | 00:00:00 | | 2002-08-06 | 10,991,800 | 6.50 | 6.95 | 6.50 | 6.71 | 00:00:00 | | 2002-08-07 | 10,270,800 | 7.00 | 7.13 | 6.25 | 6.95 | 00:00:00 | | 2002-08-08 | 9,237,400 | 6.75 | 7.23 | 6.72 | 7.18 | 00:00:00 | | 2002-08-09 | 10,913,500 | 7.18 | 7.19 | 6.81 | 6.94 | 00:00:00 | | 2002-08-12 | 7,567,900 | 6.66 | 6.90 | 6.61 | 6.82 | 00:00:00 | | 2002-08-13 | 8,638,000 | 6.61 | 6.89 | 6.45 | 6.62 | 00:00:00 | | 2002-08-14 | 10,219,900 | 6.60 | 7.20 | 6.56 | 7.19 | 00:00:00 | | 2002-08-15 | 12,510,800 | 7.01 | 7.30 | 6.91 | 7.29 | 00:00:00 | | 2002-08-16 | 8,294,200 | 7.01 | 7.39 | 7.01 | 7.19 | 00:00:00 | | 2002-08-19 | 9,176,500 | 7.17 | 7.35 | 7.11 | 7.32 | 00:00:00 | | 2002-08-20 | 11,586,700 | 7.28 | 7.81 | 7.22 | 7.60 | 00:00:00 | | 2002-08-21 | 11,593,100 | 7.74 | 8.02 | 7.50 | 8.02 | 00:00:00 | | 2002-08-22 | 12,210,900 | 7.92 | 8.50 | 7.90 | 8.50 | 00:00:00 | | 2002-08-23 | 9,830,100 | 8.25 | 8.25 | 7.64 | 7.75 | 00:00:00 | | 2002-08-26 | 8,125,800 | 7.65 | 7.98 | 7.62 | 7.95 | 00:00:00 | | 2002-08-27 | 7,579,300 | 8.00 | 8.01 | 7.55 | 7.78 | 00:00:00 | | 2002-08-28 | 12,373,900 | 7.44 | 7.50 | 7.01 | 7.02 | 00:00:00 | | 2002-08-29 | 12,349,500 | 6.76 | 7.13 | 6.75 | 7.02 | 00:00:00 | | 2002-08-30 | 8,201,900 | 6.98 | 7.00 | 6.75 | 6.76 | 00:00:00 | | 2002-09-03 | 10,323,600 | 6.60 | 6.97 | 6.34 | 6.36 | 00:00:00 | | 2002-09-04 | 11,156,200 | 6.45 | 6.88 | 6.40 | 6.87 | 00:00:00 | | 2002-09-05 | 13,685,100 | 6.62 | 7.04 | 6.59 | 6.89 | 00:00:00 | | 2002-09-06 | 18,016,000 | 7.00 | 7.10 | 6.40 | 6.41 | 00:00:00 | | 2002-09-09 | 23,923,500 | 6.25 | 6.44 | 5.96 | 6.39 | 00:00:00 | | 2002-09-10 | 17,262,400 | 6.39 | 6.71 | 6.39 | 6.52 | 00:00:00 | | 2002-09-11 | 10,697,300 | 6.55 | 6.88 | 6.55 | 6.80 | 00:00:00 | | 2002-09-12 | 12,940,800 | 6.84 | 6.90 | 6.66 | 6.74 | 00:00:00 | | 2002-09-13 | 8,212,600 | 6.70 | 6.70 | 6.42 | 6.48 | 00:00:00 | | 2002-09-16 | 13,643,600 | 6.30 | 6.36 | 5.98 | 6.00 | 00:00:00 | | 2002-09-17 | 12,837,100 | 6.00 | 6.20 | 5.78 | 5.86 | 00:00:00 | | 2002-09-18 | 22,232,900 | 5.68 | 5.84 | 5.30 | 5.40 | 00:00:00 | | 2002-09-19 | 20,077,100 | 5.20 | 5.57 | 5.17 | 5.36 | 00:00:00 | | 2002-09-20 | 21,169,400 | 5.64 | 5.80 | 5.51 | 5.80 | 00:00:00 | | 2002-09-23 | 13,603,400 | 5.50 | 5.79 | 5.45 | 5.79 | 00:00:00 | | 2002-09-24 | 10,954,300 | 5.52 | 5.95 | 5.50 | 5.71 | 00:00:00 | | 2002-09-25 | 10,626,400 | 5.72 | 6.09 | 5.72 | 6.01 | 00:00:00 | | 2002-09-26 | 23,858,600 | 5.96 | 6.06 | 4.99 | 5.25 | 00:00:00 | | 2002-09-27 | 16,237,200 | 5.20 | 5.37 | 5.00 | 5.00 | 00:00:00 | | 2002-09-30 | 27,136,800 | 4.61 | 4.75 | 4.45 | 4.57 | 00:00:00 | | 2002-10-01 | 22,544,900 | 4.75 | 5.07 | 4.65 | 4.88 | 00:00:00 | | 2002-10-02 | 16,626,800 | 4.88 | 5.09 | 4.70 | 4.88 | 00:00:00 | | 2002-10-03 | 20,237,600 | 4.78 | 5.09 | 4.75 | 5.01 | 00:00:00 | | 2002-10-04 | 69,660,300 | 4.43 | 4.47 | 3.67 | 3.83 | 00:00:00 | | 2002-10-07 | 25,394,400 | 3.83 | 4.15 | 3.80 | 4.15 | 00:00:00 | | 2002-10-08 | 20,959,000 | 4.00 | 4.13 | 3.71 | 4.00 | 00:00:00 | | 2002-10-09 | 17,514,500 | 3.82 | 4.14 | 3.80 | 4.13 | 00:00:00 | | 2002-10-10 | 16,638,200 | 4.00 | 4.26 | 3.95 | 4.16 | 00:00:00 | | 2002-10-11 | 15,286,600 | 4.49 | 4.71 | 4.32 | 4.61 | 00:00:00 | | 2002-10-14 | 6,753,600 | 4.42 | 4.53 | 4.34 | 4.47 | 00:00:00 | | 2002-10-15 | 17,187,300 | 4.80 | 5.14 | 4.75 | 5.11 | 00:00:00 | | 2002-10-16 | 10,220,000 | 4.95 | 4.99 | 4.72 | 4.76 | 00:00:00 | | 2002-10-17 | 20,619,700 | 4.90 | 5.17 | 4.50 | 4.60 | 00:00:00 | | 2002-10-18 | 16,398,600 | 4.51 | 4.51 | 4.20 | 4.41 | 00:00:00 | | 2002-10-21 | 18,072,300 | 4.11 | 4.63 | 4.00 | 4.63 | 00:00:00 | | 2002-10-22 | 10,815,800 | 4.40 | 4.85 | 4.36 | 4.80 | 00:00:00 | | 2002-10-23 | 15,740,200 | 4.84 | 5.30 | 4.76 | 5.11 | 00:00:00 | | 2002-10-24 | 13,050,900 | 5.47 | 5.48 | 4.90 | 5.05 | 00:00:00 | | 2002-10-25 | 13,343,500 | 4.91 | 5.48 | 4.91 | 5.42 | 00:00:00 | | 2002-10-28 | 17,628,300 | 5.62 | 5.70 | 4.92 | 5.00 | 00:00:00 | | 2002-10-29 | 10,110,700 | 5.05 | 5.18 | 4.78 | 5.05 | 00:00:00 | | 2002-10-30 | 13,203,700 | 5.14 | 5.40 | 5.00 | 5.23 | 00:00:00 | | 2002-10-31 | 11,580,200 | 5.33 | 5.34 | 5.08 | 5.11 | 00:00:00 | | 2002-11-01 | 15,295,100 | 5.17 | 5.69 | 5.05 | 5.44 | 00:00:00 | | 2002-11-04 | 17,826,200 | 5.78 | 5.95 | 5.55 | 5.95 | 00:00:00 | | 2002-11-05 | 9,957,400 | 5.55 | 5.91 | 5.53 | 5.84 | 00:00:00 | | 2002-11-06 | 17,994,100 | 5.96 | 6.28 | 5.86 | 6.16 | 00:00:00 | | 2002-11-07 | 10,524,900 | 6.00 | 6.08 | 5.73 | 5.76 | 00:00:00 | | 2002-11-08 | 13,355,200 | 5.75 | 5.90 | 5.23 | 5.45 | 00:00:00 | | 2002-11-11 | 8,214,200 | 5.30 | 5.50 | 5.14 | 5.17 | 00:00:00 | | 2002-11-12 | 12,287,000 | 5.30 | 5.70 | 5.25 | 5.55 | 00:00:00 | | 2002-11-13 | 15,677,800 | 5.50 | 5.92 | 5.50 | 5.76 | 00:00:00 | | 2002-11-14 | 25,606,500 | 6.01 | 6.58 | 6.00 | 6.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
