|
 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 | | 2002-11-14 | 25,606,500 | 6.01 | 6.58 | 6.00 | 6.53 | 00:00:00 | | 2002-11-15 | 18,173,400 | 6.25 | 6.50 | 6.11 | 6.33 | 00:00:00 | | 2002-11-18 | 19,836,500 | 6.34 | 6.84 | 6.34 | 6.74 | 00:00:00 | | 2002-11-19 | 17,184,900 | 6.30 | 6.47 | 6.02 | 6.10 | 00:00:00 | | 2002-11-20 | 14,479,800 | 6.25 | 6.40 | 6.10 | 6.34 | 00:00:00 | | 2002-11-21 | 27,998,100 | 6.65 | 7.00 | 6.45 | 6.85 | 00:00:00 | | 2002-11-22 | 16,489,900 | 6.60 | 6.79 | 6.40 | 6.40 | 00:00:00 | | 2002-11-25 | 17,615,000 | 6.55 | 7.01 | 6.51 | 6.99 | 00:00:00 | | 2002-11-26 | 17,195,600 | 6.95 | 7.08 | 6.80 | 6.89 | 00:00:00 | | 2002-11-27 | 20,469,800 | 6.89 | 7.50 | 6.89 | 7.50 | 00:00:00 | | 2002-11-29 | 8,179,900 | 7.51 | 7.69 | 7.16 | 7.33 | 00:00:00 | | 2002-12-02 | 22,197,800 | 7.64 | 7.70 | 6.94 | 7.25 | 00:00:00 | | 2002-12-03 | 20,743,000 | 6.82 | 7.02 | 6.30 | 6.50 | 00:00:00 | | 2002-12-04 | 16,024,100 | 6.20 | 6.72 | 6.00 | 6.50 | 00:00:00 | | 2002-12-05 | 13,681,600 | 6.70 | 6.74 | 6.41 | 6.63 | 00:00:00 | | 2002-12-06 | 10,149,800 | 6.40 | 6.68 | 6.35 | 6.67 | 00:00:00 | | 2002-12-09 | 10,745,400 | 6.36 | 6.49 | 6.30 | 6.33 | 00:00:00 | | 2002-12-10 | 13,054,600 | 6.30 | 6.47 | 6.12 | 6.30 | 00:00:00 | | 2002-12-11 | 8,733,300 | 6.16 | 6.46 | 6.12 | 6.36 | 00:00:00 | | 2002-12-12 | 11,349,400 | 6.38 | 6.68 | 6.36 | 6.67 | 00:00:00 | | 2002-12-13 | 9,485,500 | 6.32 | 6.45 | 6.18 | 6.25 | 00:00:00 | | 2002-12-16 | 11,804,700 | 6.25 | 6.40 | 6.18 | 6.40 | 00:00:00 | | 2002-12-17 | 15,000,500 | 6.25 | 6.73 | 6.25 | 6.53 | 00:00:00 | | 2002-12-18 | 16,588,100 | 6.30 | 6.43 | 5.99 | 6.00 | 00:00:00 | | 2002-12-19 | 15,123,500 | 5.87 | 6.86 | 5.74 | 5.77 | 00:00:00 | | 2002-12-20 | 19,156,400 | 5.92 | 6.18 | 5.83 | 6.15 | 00:00:00 | | 2002-12-23 | 9,504,900 | 6.03 | 6.28 | 5.98 | 6.21 | 00:00:00 | | 2002-12-24 | 4,204,400 | 6.05 | 6.21 | 6.00 | 6.00 | 00:00:00 | | 2002-12-26 | 7,292,300 | 6.05 | 6.25 | 6.05 | 6.25 | 00:00:00 | | 2002-12-27 | 6,838,400 | 6.02 | 6.11 | 6.00 | 6.01 | 00:00:00 | | 2002-12-30 | 11,969,500 | 6.01 | 6.07 | 5.84 | 6.07 | 00:00:00 | | 2002-12-31 | 12,959,600 | 5.89 | 6.15 | 5.85 | 6.14 | 00:00:00 | | 2003-01-02 | 17,060,100 | 6.17 | 6.55 | 5.98 | 6.35 | 00:00:00 | | 2003-01-03 | 13,970,700 | 6.26 | 6.46 | 6.20 | 6.39 | 00:00:00 | | 2003-01-06 | 17,923,800 | 6.60 | 6.94 | 6.60 | 6.80 | 00:00:00 | | 2003-01-07 | 37,540,900 | 7.40 | 7.57 | 7.24 | 7.47 | 00:00:00 | | 2003-01-08 | 18,588,700 | 7.40 | 7.65 | 7.25 | 7.45 | 00:00:00 | | 2003-01-09 | 26,102,300 | 7.62 | 8.00 | 7.60 | 7.82 | 00:00:00 | | 2003-01-10 | 19,903,000 | 7.78 | 8.03 | 7.58 | 7.89 | 00:00:00 | | 2003-01-13 | 26,934,700 | 8.23 | 8.28 | 7.66 | 7.70 | 00:00:00 | | 2003-01-14 | 26,453,500 | 7.69 | 7.88 | 7.63 | 7.80 | 00:00:00 | | 2003-01-15 | 17,974,800 | 7.88 | 7.92 | 7.50 | 7.57 | 00:00:00 | | 2003-01-16 | 17,122,500 | 7.48 | 7.53 | 7.24 | 7.36 | 00:00:00 | | 2003-01-17 | 23,070,000 | 6.97 | 7.07 | 6.79 | 6.90 | 00:00:00 | | 2003-01-21 | 13,721,600 | 6.90 | 7.08 | 6.75 | 6.86 | 00:00:00 | | 2003-01-22 | 15,540,200 | 6.86 | 7.00 | 6.84 | 6.98 | 00:00:00 | | 2003-01-23 | 24,397,100 | 7.10 | 7.64 | 7.07 | 7.55 | 00:00:00 | | 2003-01-24 | 16,657,400 | 7.65 | 7.65 | 7.12 | 7.14 | 00:00:00 | | 2003-01-27 | 11,132,900 | 6.83 | 7.18 | 6.83 | 7.06 | 00:00:00 | | 2003-01-28 | 19,854,100 | 7.25 | 7.82 | 7.17 | 7.72 | 00:00:00 | | 2003-01-29 | 16,870,100 | 7.60 | 7.78 | 7.48 | 7.78 | 00:00:00 | | 2003-01-30 | 10,812,900 | 7.79 | 7.88 | 7.41 | 7.52 | 00:00:00 | | 2003-01-31 | 15,793,400 | 7.31 | 7.70 | 7.30 | 7.70 | 00:00:00 | | 2003-02-03 | 15,325,900 | 7.76 | 7.80 | 7.43 | 7.66 | 00:00:00 | | 2003-02-04 | 19,967,100 | 7.65 | 7.94 | 7.47 | 7.79 | 00:00:00 | | 2003-02-05 | 15,009,200 | 7.87 | 7.89 | 7.50 | 7.76 | 00:00:00 | | 2003-02-06 | 9,809,000 | 7.70 | 7.73 | 7.49 | 7.62 | 00:00:00 | | 2003-02-07 | 14,212,100 | 7.62 | 7.73 | 7.41 | 7.43 | 00:00:00 | | 2003-02-10 | 18,988,500 | 7.40 | 7.97 | 7.36 | 7.95 | 00:00:00 | | 2003-02-11 | 18,897,100 | 8.03 | 8.15 | 7.76 | 7.76 | 00:00:00 | | 2003-02-12 | 10,379,500 | 7.75 | 7.89 | 7.57 | 7.57 | 00:00:00 | | 2003-02-13 | 14,588,200 | 7.65 | 7.96 | 7.60 | 7.86 | 00:00:00 | | 2003-02-14 | 20,702,200 | 7.99 | 8.10 | 7.83 | 7.91 | 00:00:00 | | 2003-02-18 | 21,714,000 | 8.12 | 8.59 | 8.04 | 8.50 | 00:00:00 | | 2003-02-19 | 17,150,700 | 8.40 | 8.44 | 8.15 | 8.18 | 00:00:00 | | 2003-02-20 | 17,100,500 | 8.30 | 8.34 | 8.13 | 8.25 | 00:00:00 | | 2003-02-21 | 17,058,600 | 8.25 | 8.25 | 7.01 | 8.04 | 00:00:00 | | 2003-02-24 | 13,739,500 | 7.87 | 8.05 | 7.75 | 7.82 | 00:00:00 | | 2003-02-25 | 19,677,100 | 7.55 | 8.01 | 7.44 | 7.68 | 00:00:00 | | 2003-02-26 | 11,109,300 | 7.69 | 7.88 | 7.50 | 7.51 | 00:00:00 | | 2003-02-27 | 27,128,400 | 7.37 | 7.52 | 7.09 | 7.14 | 00:00:00 | | 2003-02-28 | 19,661,800 | 7.20 | 7.39 | 7.00 | 7.39 | 00:00:00 | | 2003-03-03 | 13,493,300 | 7.53 | 7.62 | 7.30 | 7.40 | 00:00:00 | | 2003-03-04 | 12,570,700 | 7.25 | 7.30 | 7.10 | 7.10 | 00:00:00 | | 2003-03-05 | 11,270,600 | 7.10 | 7.35 | 7.03 | 7.29 | 00:00:00 | | 2003-03-06 | 10,480,400 | 7.23 | 7.41 | 7.19 | 7.36 | 00:00:00 | | 2003-03-07 | 12,616,800 | 7.13 | 7.48 | 7.12 | 7.38 | 00:00:00 | | 2003-03-10 | 15,774,000 | 7.16 | 7.27 | 6.95 | 6.96 | 00:00:00 | | 2003-03-11 | 20,959,400 | 7.06 | 7.06 | 6.73 | 6.89 | 00:00:00 | | 2003-03-12 | 16,538,900 | 6.88 | 6.94 | 6.54 | 6.93 | 00:00:00 | | 2003-03-13 | 18,320,700 | 7.17 | 7.45 | 7.10 | 7.30 | 00:00:00 | | 2003-03-14 | 13,300,800 | 7.40 | 7.55 | 7.26 | 7.34 | 00:00:00 | | 2003-03-17 | 17,097,600 | 7.20 | 7.77 | 7.16 | 7.71 | 00:00:00 | | 2003-03-18 | 11,618,000 | 7.88 | 7.90 | 7.63 | 7.73 | 00:00:00 | | 2003-03-19 | 13,151,700 | 7.75 | 7.91 | 7.61 | 7.70 | 00:00:00 | | 2003-03-20 | 11,047,600 | 7.70 | 7.90 | 7.61 | 7.81 | 00:00:00 | | 2003-03-21 | 26,379,200 | 7.83 | 7.83 | 7.22 | 7.41 | 00:00:00 | | 2003-03-24 | 19,000,600 | 7.16 | 7.20 | 6.99 | 7.01 | 00:00:00 | | 2003-03-25 | 24,274,700 | 7.00 | 7.20 | 6.97 | 7.06 | 00:00:00 | | 2003-03-26 | 9,927,000 | 7.08 | 7.15 | 7.00 | 7.04 | 00:00:00 | | 2003-03-27 | 14,520,200 | 6.94 | 7.23 | 6.82 | 7.16 | 00:00:00 | | 2003-03-28 | 10,888,900 | 7.00 | 7.28 | 7.00 | 7.11 | 00:00:00 | | 2003-03-31 | 17,915,400 | 6.75 | 7.23 | 6.75 | 7.23 | 00:00:00 | | 2003-04-01 | 15,337,600 | 7.23 | 7.50 | 7.19 | 7.39 | 00:00:00 | | 2003-04-02 | 18,001,200 | 7.65 | 7.81 | 7.63 | 7.69 | 00:00:00 | | 2003-04-03 | 14,763,500 | 7.74 | 8.01 | 7.62 | 7.85 | 00:00:00 | | 2003-04-04 | 13,307,600 | 7.89 | 7.89 | 7.56 | 7.80 | 00:00:00 | | 2003-04-07 | 13,616,100 | 8.06 | 8.10 | 7.81 | 7.89 | 00:00:00 | | 2003-04-08 | 16,376,600 | 7.88 | 8.08 | 7.60 | 7.72 | 00:00:00 | | 2003-04-09 | 10,772,700 | 7.80 | 7.91 | 7.67 | 7.76 | 00:00:00 | | 2003-04-10 | 7,335,800 | 7.76 | 7.76 | 7.62 | 7.64 | 00:00:00 | | 2003-04-11 | 11,875,200 | 7.90 | 7.90 | 7.72 | 7.72 | 00:00:00 | | 2003-04-14 | 6,666,300 | 7.72 | 7.85 | 7.25 | 7.81 | 00:00:00 | | 2003-04-15 | 10,079,600 | 7.65 | 7.86 | 7.65 | 7.77 | 00:00:00 | | 2003-04-16 | 26,229,100 | 8.10 | 8.45 | 8.07 | 8.39 | 00:00:00 | | 2003-04-17 | 16,204,100 | 8.18 | 8.55 | 8.16 | 8.50 | 00:00:00 | | 2003-04-21 | 13,172,400 | 8.49 | 8.92 | 8.45 | 8.90 | 00:00:00 | | 2003-04-22 | 26,854,700 | 8.90 | 9.44 | 8.83 | 9.04 | 00:00:00 | | 2003-04-23 | 20,209,100 | 9.09 | 9.50 | 9.09 | 9.32 | 00:00:00 | | 2003-04-24 | 12,679,800 | 9.22 | 9.33 | 9.03 | 9.25 | 00:00:00 | | 2003-04-25 | 17,014,400 | 9.00 | 9.14 | 8.78 | 8.79 | 00:00:00 | | 2003-04-28 | 11,881,700 | 8.73 | 9.27 | 8.68 | 9.04 | 00:00:00 | | 2003-04-29 | 15,478,900 | 9.11 | 9.61 | 9.10 | 9.46 | 00:00:00 | | 2003-04-30 | 20,095,600 | 9.34 | 9.35 | 9.00 | 9.09 | 00:00:00 | | 2003-05-01 | 11,881,900 | 9.00 | 9.35 | 8.90 | 9.30 | 00:00:00 | | 2003-05-02 | 12,830,900 | 9.39 | 9.59 | 9.30 | 9.48 | 00:00:00 | | 2003-05-05 | 12,973,000 | 9.60 | 9.93 | 9.55 | 9.71 | 00:00:00 | | 2003-05-06 | 19,004,300 | 9.75 | 10.04 | 9.71 | 9.71 | 00:00:00 | | 2003-05-07 | 15,914,700 | 9.81 | 9.82 | 9.50 | 9.51 | 00:00:00 | | 2003-05-08 | 11,577,100 | 9.35 | 9.55 | 9.28 | 9.42 | 00:00:00 | | 2003-05-09 | 10,968,400 | 9.55 | 9.65 | 9.45 | 9.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
