|
 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 | | 2003-05-09 | 10,968,400 | 9.55 | 9.65 | 9.45 | 9.49 | 00:00:00 | | 2003-05-12 | 12,134,500 | 9.59 | 9.97 | 9.53 | 9.94 | 00:00:00 | | 2003-05-13 | 16,813,100 | 9.70 | 10.14 | 9.70 | 10.10 | 00:00:00 | | 2003-05-14 | 17,252,700 | 10.25 | 10.40 | 10.00 | 10.00 | 00:00:00 | | 2003-05-15 | 15,400,600 | 10.05 | 10.19 | 9.81 | 9.94 | 00:00:00 | | 2003-05-16 | 13,485,300 | 9.97 | 10.00 | 9.70 | 10.00 | 00:00:00 | | 2003-05-19 | 12,688,400 | 9.67 | 9.85 | 9.19 | 9.30 | 00:00:00 | | 2003-05-20 | 12,946,000 | 9.45 | 10.20 | 9.11 | 9.23 | 00:00:00 | | 2003-05-21 | 11,685,200 | 9.27 | 9.27 | 9.00 | 9.24 | 00:00:00 | | 2003-05-22 | 10,840,800 | 9.30 | 9.51 | 9.21 | 9.49 | 00:00:00 | | 2003-05-23 | 8,966,500 | 9.53 | 9.70 | 9.49 | 9.60 | 00:00:00 | | 2003-05-27 | 13,349,200 | 9.55 | 9.99 | 9.50 | 9.95 | 00:00:00 | | 2003-05-28 | 13,418,300 | 10.00 | 10.22 | 9.95 | 9.96 | 00:00:00 | | 2003-05-29 | 12,980,200 | 10.03 | 10.44 | 10.02 | 10.15 | 00:00:00 | | 2003-05-30 | 20,411,000 | 10.40 | 10.84 | 10.31 | 10.82 | 00:00:00 | | 2003-06-02 | 17,770,700 | 11.00 | 11.08 | 10.24 | 10.43 | 00:00:00 | | 2003-06-03 | 13,322,800 | 10.43 | 10.90 | 10.26 | 10.87 | 00:00:00 | | 2003-06-04 | 13,599,000 | 10.90 | 11.01 | 10.70 | 10.80 | 00:00:00 | | 2003-06-05 | 12,006,500 | 10.80 | 11.04 | 10.55 | 10.99 | 00:00:00 | | 2003-06-06 | 19,073,600 | 11.14 | 11.45 | 10.86 | 11.00 | 00:00:00 | | 2003-06-09 | 10,043,300 | 10.91 | 11.06 | 10.40 | 10.62 | 00:00:00 | | 2003-06-10 | 14,146,300 | 10.62 | 10.80 | 10.35 | 10.46 | 00:00:00 | | 2003-06-11 | 12,335,500 | 10.37 | 10.48 | 10.25 | 10.44 | 00:00:00 | | 2003-06-12 | 13,299,500 | 10.45 | 10.88 | 10.26 | 10.64 | 00:00:00 | | 2003-06-13 | 9,208,300 | 10.70 | 10.78 | 10.35 | 10.42 | 00:00:00 | | 2003-06-16 | 12,610,200 | 10.27 | 11.00 | 10.22 | 10.51 | 00:00:00 | | 2003-06-17 | 15,036,400 | 10.60 | 10.60 | 10.25 | 10.33 | 00:00:00 | | 2003-06-18 | 13,337,900 | 10.21 | 10.35 | 10.11 | 10.32 | 00:00:00 | | 2003-06-19 | 8,345,600 | 10.33 | 10.50 | 10.17 | 10.19 | 00:00:00 | | 2003-06-20 | 13,957,400 | 10.35 | 10.36 | 10.17 | 10.23 | 00:00:00 | | 2003-06-23 | 11,600,000 | 10.09 | 10.25 | 9.76 | 10.07 | 00:00:00 | | 2003-06-24 | 11,748,900 | 9.65 | 9.97 | 9.60 | 9.89 | 00:00:00 | | 2003-06-25 | 10,058,700 | 9.89 | 10.17 | 9.86 | 9.93 | 00:00:00 | | 2003-06-26 | 11,748,200 | 9.93 | 10.27 | 9.88 | 10.24 | 00:00:00 | | 2003-06-27 | 10,991,300 | 10.28 | 10.48 | 10.23 | 10.30 | 00:00:00 | | 2003-06-30 | 12,997,300 | 10.50 | 10.55 | 10.26 | 10.47 | 00:00:00 | | 2003-07-01 | 11,832,300 | 10.18 | 10.57 | 10.06 | 10.56 | 00:00:00 | | 2003-07-02 | 17,402,200 | 10.75 | 10.99 | 10.62 | 10.89 | 00:00:00 | | 2003-07-03 | 7,841,400 | 10.85 | 11.00 | 10.64 | 10.92 | 00:00:00 | | 2003-07-07 | 22,899,700 | 11.00 | 11.76 | 10.97 | 11.74 | 00:00:00 | | 2003-07-08 | 43,921,600 | 11.40 | 11.51 | 11.18 | 11.24 | 00:00:00 | | 2003-07-09 | 27,416,700 | 11.29 | 11.30 | 10.91 | 11.06 | 00:00:00 | | 2003-07-10 | 13,811,000 | 10.96 | 11.04 | 10.86 | 10.93 | 00:00:00 | | 2003-07-11 | 13,142,500 | 10.88 | 10.98 | 10.80 | 10.88 | 00:00:00 | | 2003-07-14 | 15,467,900 | 11.08 | 11.26 | 11.07 | 11.16 | 00:00:00 | | 2003-07-15 | 13,418,100 | 11.30 | 11.30 | 10.98 | 11.07 | 00:00:00 | | 2003-07-16 | 43,657,900 | 10.98 | 11.00 | 9.99 | 10.17 | 00:00:00 | | 2003-07-17 | 26,931,800 | 9.91 | 10.05 | 9.65 | 9.80 | 00:00:00 | | 2003-07-18 | 13,109,500 | 10.09 | 10.09 | 9.66 | 10.00 | 00:00:00 | | 2003-07-21 | 11,114,200 | 9.94 | 10.07 | 9.76 | 10.05 | 00:00:00 | | 2003-07-22 | 12,771,600 | 10.09 | 10.16 | 9.85 | 9.99 | 00:00:00 | | 2003-07-23 | 8,913,300 | 10.05 | 10.10 | 9.85 | 10.09 | 00:00:00 | | 2003-07-24 | 9,767,400 | 10.20 | 10.26 | 9.76 | 9.87 | 00:00:00 | | 2003-07-25 | 10,249,500 | 9.85 | 10.00 | 9.61 | 10.00 | 00:00:00 | | 2003-07-28 | 6,959,800 | 9.95 | 9.99 | 9.82 | 9.91 | 00:00:00 | | 2003-07-29 | 11,443,600 | 9.86 | 10.17 | 9.71 | 10.15 | 00:00:00 | | 2003-07-30 | 9,109,300 | 10.26 | 10.29 | 10.00 | 10.05 | 00:00:00 | | 2003-07-31 | 21,464,000 | 10.27 | 10.74 | 10.27 | 10.64 | 00:00:00 | | 2003-08-01 | 12,823,700 | 10.54 | 10.76 | 10.41 | 10.70 | 00:00:00 | | 2003-08-04 | 12,174,600 | 10.80 | 10.81 | 10.35 | 10.81 | 00:00:00 | | 2003-08-05 | 9,869,800 | 10.69 | 10.76 | 10.50 | 10.53 | 00:00:00 | | 2003-08-06 | 25,860,200 | 10.53 | 11.16 | 10.50 | 10.85 | 00:00:00 | | 2003-08-07 | 23,051,400 | 11.15 | 11.38 | 10.85 | 11.10 | 00:00:00 | | 2003-08-08 | 13,229,000 | 11.21 | 11.36 | 11.19 | 11.25 | 00:00:00 | | 2003-08-11 | 21,862,100 | 11.25 | 11.50 | 11.10 | 11.25 | 00:00:00 | | 2003-08-12 | 13,800,800 | 11.29 | 11.40 | 11.12 | 11.35 | 00:00:00 | | 2003-08-13 | 19,033,800 | 11.44 | 11.50 | 11.22 | 11.25 | 00:00:00 | | 2003-08-14 | 13,656,300 | 11.23 | 11.24 | 11.07 | 11.11 | 00:00:00 | | 2003-08-15 | 8,356,600 | 11.24 | 11.43 | 11.06 | 11.23 | 00:00:00 | | 2003-08-18 | 10,662,400 | 11.30 | 11.49 | 11.28 | 11.46 | 00:00:00 | | 2003-08-19 | 8,998,500 | 11.50 | 11.62 | 11.30 | 11.62 | 00:00:00 | | 2003-08-20 | 25,378,100 | 11.80 | 12.45 | 11.45 | 12.18 | 00:00:00 | | 2003-08-21 | 17,373,900 | 12.34 | 12.69 | 12.31 | 12.38 | 00:00:00 | | 2003-08-22 | 17,000,400 | 12.80 | 12.85 | 12.06 | 12.12 | 00:00:00 | | 2003-08-25 | 8,122,900 | 12.07 | 12.33 | 11.95 | 12.28 | 00:00:00 | | 2003-08-26 | 10,210,600 | 12.11 | 12.34 | 11.93 | 12.23 | 00:00:00 | | 2003-08-27 | 10,725,100 | 12.20 | 12.65 | 12.16 | 12.61 | 00:00:00 | | 2003-08-28 | 9,189,200 | 12.69 | 12.70 | 12.36 | 12.54 | 00:00:00 | | 2003-08-29 | 10,602,100 | 12.56 | 12.78 | 12.47 | 12.75 | 00:00:00 | | 2003-09-02 | 14,303,700 | 12.84 | 13.19 | 12.80 | 13.10 | 00:00:00 | | 2003-09-03 | 14,952,300 | 13.23 | 13.50 | 13.21 | 13.26 | 00:00:00 | | 2003-09-04 | 12,023,000 | 13.27 | 13.34 | 13.07 | 13.27 | 00:00:00 | | 2003-09-05 | 13,643,200 | 13.22 | 13.39 | 13.03 | 13.03 | 00:00:00 | | 2003-09-08 | 12,176,600 | 13.20 | 13.69 | 13.19 | 13.61 | 00:00:00 | | 2003-09-09 | 15,360,500 | 13.62 | 13.97 | 13.47 | 13.60 | 00:00:00 | | 2003-09-10 | 14,841,300 | 13.40 | 13.54 | 13.00 | 13.09 | 00:00:00 | | 2003-09-11 | 11,122,600 | 13.10 | 13.38 | 13.01 | 13.34 | 00:00:00 | | 2003-09-12 | 10,471,600 | 13.20 | 13.45 | 13.14 | 13.45 | 00:00:00 | | 2003-09-15 | 9,168,500 | 13.45 | 13.65 | 13.22 | 13.29 | 00:00:00 | | 2003-09-16 | 11,750,900 | 13.30 | 13.73 | 13.30 | 13.65 | 00:00:00 | | 2003-09-17 | 9,631,700 | 13.60 | 13.90 | 13.57 | 13.77 | 00:00:00 | | 2003-09-18 | 9,117,900 | 13.67 | 13.96 | 13.62 | 13.93 | 00:00:00 | | 2003-09-19 | 9,306,300 | 13.84 | 13.91 | 13.62 | 13.90 | 00:00:00 | | 2003-09-22 | 13,887,900 | 13.60 | 13.70 | 13.23 | 13.43 | 00:00:00 | | 2003-09-23 | 7,718,200 | 13.31 | 13.55 | 13.25 | 13.40 | 00:00:00 | | 2003-09-24 | 20,318,400 | 13.25 | 13.38 | 12.44 | 12.60 | 00:00:00 | | 2003-09-25 | 13,626,900 | 12.75 | 12.90 | 12.43 | 12.43 | 00:00:00 | | 2003-09-26 | 12,703,900 | 12.45 | 12.98 | 12.44 | 12.52 | 00:00:00 | | 2003-09-29 | 10,302,800 | 12.68 | 12.85 | 12.50 | 12.68 | 00:00:00 | | 2003-09-30 | 21,666,400 | 12.28 | 12.75 | 12.21 | 12.63 | 00:00:00 | | 2003-10-01 | 15,053,000 | 12.63 | 13.00 | 12.60 | 13.00 | 00:00:00 | | 2003-10-02 | 13,669,000 | 13.00 | 13.18 | 12.83 | 13.00 | 00:00:00 | | 2003-10-03 | 14,648,300 | 13.36 | 13.51 | 13.28 | 13.41 | 00:00:00 | | 2003-10-06 | 7,214,200 | 13.50 | 13.65 | 13.45 | 13.65 | 00:00:00 | | 2003-10-07 | 13,320,400 | 13.51 | 13.96 | 13.38 | 13.96 | 00:00:00 | | 2003-10-08 | 11,460,900 | 14.00 | 14.11 | 13.86 | 14.06 | 00:00:00 | | 2003-10-09 | 10,820,200 | 14.29 | 14.35 | 13.95 | 14.00 | 00:00:00 | | 2003-10-10 | 11,430,000 | 14.05 | 14.49 | 14.01 | 14.49 | 00:00:00 | | 2003-10-13 | 11,818,600 | 14.60 | 14.66 | 14.30 | 14.45 | 00:00:00 | | 2003-10-14 | 54,296,500 | 13.58 | 13.60 | 13.05 | 13.34 | 00:00:00 | | 2003-10-15 | 30,452,200 | 13.51 | 13.53 | 12.70 | 12.80 | 00:00:00 | | 2003-10-16 | 22,422,000 | 13.00 | 13.48 | 13.00 | 13.35 | 00:00:00 | | 2003-10-17 | 18,933,400 | 13.49 | 13.49 | 13.03 | 13.15 | 00:00:00 | | 2003-10-20 | 18,227,300 | 13.20 | 13.24 | 12.92 | 12.92 | 00:00:00 | | 2003-10-21 | 25,915,800 | 13.00 | 13.62 | 12.95 | 13.50 | 00:00:00 | | 2003-10-22 | 16,648,000 | 13.25 | 13.47 | 13.10 | 13.46 | 00:00:00 | | 2003-10-23 | 13,192,900 | 13.20 | 13.31 | 13.07 | 13.18 | 00:00:00 | | 2003-10-24 | 19,995,500 | 12.91 | 13.15 | 12.69 | 13.15 | 00:00:00 | | 2003-10-27 | 10,532,200 | 13.30 | 13.34 | 13.02 | 13.07 | 00:00:00 | | 2003-10-28 | 16,730,600 | 13.18 | 13.44 | 13.05 | 13.44 | 00:00:00 | | 2003-10-29 | 14,842,000 | 13.44 | 13.65 | 13.35 | 13.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
