Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.28 (+0.00%) EMC Corporation C - [Ticker: EMC]Chart EMC Corporation C  News EMC Corporation C  Download Historical Prices for Metastock EMC Corporation C and Others  Technical Analysis EMC Corporation C  
Last Trade29.05Last Trade Time2016-09-06 - 20:00:00
Variation+0.28 (+0.00%)Open28.75
High29.13Low28.65
Volume102,673,327Average Volume (3m)0
YieldBid / AskN/A
Former Close28.7752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0319,050,000116.25116.94110.00114.0000:00:00
2000-01-0415,159,600113.00114.12105.00106.0000:00:00
2000-01-0520,373,400105.00105.7598.56102.0000:00:00
2000-01-0611,168,400102.12103.8795.0096.0000:00:00
2000-01-0712,456,200100.00108.0099.62107.3700:00:00
2000-01-1011,107,800111.50116.06110.00110.0000:00:00
2000-01-1110,004,400114.37115.62109.50110.0000:00:00
2000-01-1210,053,800110.50111.94104.94110.1900:00:00
2000-01-138,724,400111.25113.50106.50108.5000:00:00
2000-01-148,734,400112.00113.25111.56112.3700:00:00
2000-01-189,970,600112.50115.44110.75113.0000:00:00
2000-01-1910,742,200114.25117.44113.50117.0000:00:00
2000-01-2013,276,000119.37120.87115.37116.7500:00:00
2000-01-2110,631,800120.25121.00117.25121.0000:00:00
2000-01-2414,407,800121.19122.50111.37115.0000:00:00
2000-01-2511,881,200114.87125.00112.75120.0000:00:00
2000-01-2623,602,600114.00114.87109.87111.0000:00:00
2000-01-2728,940,000111.00111.06103.00108.0000:00:00
2000-01-2816,806,200106.62110.50101.50102.1200:00:00
2000-01-3116,888,400103.00107.2597.94107.2500:00:00
2000-02-0112,482,800107.50107.50102.06104.6200:00:00
2000-02-0212,363,200105.44110.87104.94108.0000:00:00
2000-02-0312,464,000111.75112.75108.56110.0000:00:00
2000-02-0410,740,400111.87112.00108.06110.0000:00:00
2000-02-079,847,800109.00115.25107.19114.6200:00:00
2000-02-0812,480,600115.00118.56112.62117.7500:00:00
2000-02-0911,254,000118.44119.75114.25114.3100:00:00
2000-02-109,009,600116.00118.50113.75118.3700:00:00
2000-02-118,905,400119.50119.50114.00116.3700:00:00
2000-02-147,949,400115.37116.50113.31115.1900:00:00
2000-02-158,451,000114.87117.69111.56117.0000:00:00
2000-02-169,661,000116.19118.50115.00118.0000:00:00
2000-02-1712,657,800119.00120.81117.56118.0000:00:00
2000-02-1811,646,000118.37120.69116.25117.2500:00:00
2000-02-2211,865,000116.37118.44111.50116.7500:00:00
2000-02-239,408,800115.00120.44114.56119.2500:00:00
2000-02-2411,601,600119.69125.50117.62125.0000:00:00
2000-02-2511,361,200124.50125.62120.06123.0000:00:00
2000-02-2813,061,600120.00121.19115.62118.0000:00:00
2000-02-2910,709,400119.94121.62118.25119.0000:00:00
2000-03-019,989,400119.00121.75117.62118.0000:00:00
2000-03-029,442,200119.25121.00115.50116.6200:00:00
2000-03-0313,933,800118.25119.12115.12117.6200:00:00
2000-03-0611,067,600118.00122.75117.31120.1200:00:00
2000-03-0718,328,800123.00130.88123.00127.5000:00:00
2000-03-0813,533,800127.12133.00125.31132.1300:00:00
2000-03-098,634,600131.63131.75128.00131.0000:00:00
2000-03-106,996,600132.00132.50129.00130.0600:00:00
2000-03-138,537,600125.00129.75124.12125.5000:00:00
2000-03-1410,682,800127.87129.63120.06120.5000:00:00
2000-03-1512,556,800120.75120.87115.25115.2500:00:00
2000-03-1613,486,000120.12122.75115.50122.7500:00:00
2000-03-1711,852,800122.62129.31122.62128.7500:00:00
2000-03-208,370,600130.00132.19128.63132.0000:00:00
2000-03-218,400,400132.00136.50128.75135.1300:00:00
2000-03-229,364,400136.50136.50131.00134.5000:00:00
2000-03-239,523,400133.50140.31132.50137.5000:00:00
2000-03-249,718,800137.75145.44137.75142.0000:00:00
2000-03-278,167,800142.00144.75140.56143.2500:00:00
2000-03-287,148,400138.38142.63138.25139.5600:00:00
2000-03-2913,008,400138.06139.06130.00130.8100:00:00
2000-03-3014,746,800128.00132.06121.75129.8800:00:00
2000-03-3114,503,400129.81129.94122.37126.0000:00:00
2000-04-039,657,800125.50127.94122.50127.0000:00:00
2000-04-0422,358,200128.00130.00109.87128.0000:00:00
2000-04-0514,244,400123.50130.63122.00126.5000:00:00
2000-04-0611,929,600131.88134.25129.06133.1300:00:00
2000-04-0711,422,800136.00144.38135.06144.0000:00:00
2000-04-1010,305,600142.25143.13133.50135.0000:00:00
2000-04-1111,248,400132.06134.13128.06129.8800:00:00
2000-04-1214,507,200131.25133.00120.00127.0000:00:00
2000-04-1317,362,800124.00127.62118.50120.0000:00:00
2000-04-1424,308,400116.00117.87107.00110.0000:00:00
2000-04-1719,975,000108.12125.00108.06124.5000:00:00
2000-04-1817,306,600124.81131.00120.12130.1300:00:00
2000-04-1911,807,600131.00132.94124.00128.0000:00:00
2000-04-209,287,600129.75132.38128.06132.3800:00:00
2000-04-2412,502,800129.00130.63123.75129.5000:00:00
2000-04-2512,168,400133.00135.00130.06134.2500:00:00
2000-04-2612,214,000136.50139.69135.81137.0000:00:00
2000-04-2712,025,400132.25141.94131.75141.2500:00:00
2000-04-289,610,000142.00142.81137.06139.5000:00:00
2000-05-019,154,600140.25144.13140.13142.0000:00:00
2000-05-028,362,200142.00142.88139.00139.0000:00:00
2000-05-0311,192,800138.44139.31130.88136.2500:00:00
2000-05-049,356,800136.00139.88134.00138.0000:00:00
2000-05-057,502,200137.50141.13137.00138.0000:00:00
2000-05-086,820,000137.13137.31132.25132.8800:00:00
2000-05-0914,241,200132.81134.50123.00125.6900:00:00
2000-05-1015,056,800122.62123.69117.56119.0000:00:00
2000-05-1111,898,200121.06125.75119.25125.5000:00:00
2000-05-128,570,600127.50133.00127.00127.5000:00:00
2000-05-156,190,600128.00133.00124.62133.0000:00:00
2000-05-168,499,000134.00134.94127.62131.3800:00:00
2000-05-177,867,600128.50130.06125.06129.5000:00:00
2000-05-1813,368,400126.50127.75120.12122.0000:00:00
2000-05-1914,306,600120.94123.12115.75118.0000:00:00
2000-05-2215,743,200117.00117.00109.00115.0000:00:00
2000-05-2312,631,000114.50117.56106.00107.0000:00:00
2000-05-2421,095,600108.75112.37101.94111.3700:00:00
2000-05-2512,906,600115.37117.50110.00110.5000:00:00
2000-05-2610,280,600106.50109.75105.62109.0000:00:00
2000-05-3011,045,600109.06121.00109.06120.8700:00:00
2000-05-319,782,200120.81120.81115.87116.2500:00:00
2000-06-0112,902,200120.62122.00116.12121.0000:00:00
2000-06-0213,718,400128.50134.00126.62134.0000:00:00
2000-06-058,353,60064.0068.8763.8168.0000:00:00
2000-06-068,660,30067.9468.0064.1265.0000:00:00
2000-06-078,400,00065.2570.0065.1969.0000:00:00
2000-06-086,737,70069.2569.8767.2569.0000:00:00
2000-06-094,053,30069.6969.8768.5068.7500:00:00
2000-06-124,771,40069.5069.9467.6969.0000:00:00
2000-06-137,741,70068.0071.5067.1271.0000:00:00
2000-06-148,762,80070.9472.9470.0670.5000:00:00
2000-06-159,974,20072.4474.8771.5674.1200:00:00
2000-06-1618,520,30074.1279.5074.0079.1200:00:00
2000-06-1911,543,80078.2583.5077.7583.5000:00:00
2000-06-209,546,90081.6282.6279.2580.4400:00:00
2000-06-219,578,10078.2579.7576.5679.0000:00:00
2000-06-225,472,30078.0079.3175.9477.5000:00:00
2000-06-235,388,90076.3177.6974.8776.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources