EMC - 11847908

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 201912,500.0012,500.0012,500.0012,500.0012,500.0053,510
Jun 06, 201912,500.0012,500.0012,500.0012,500.0012,500.0039,000
Jun 05, 201912,100.0012,800.0012,100.0012,500.0012,500.0020,620
Jun 04, 201912,000.0012,000.0012,000.0012,000.0012,000.0010
Jun 03, 201912,500.0012,500.0012,500.0012,500.0012,500.00540
May 31, 201912,500.0013,150.0012,500.0012,650.0012,650.003,140
May 30, 201912,300.0012,300.0012,300.0012,300.0012,300.001,310
May 29, 201912,400.0013,200.0012,400.0013,200.0013,200.0060
May 28, 201912,400.0012,400.0012,400.0012,400.0012,400.0020
May 24, 201910,950.0010,950.0010,950.0010,950.0010,950.00-
May 23, 201911,650.0011,700.0010,950.0010,950.0010,950.00220
May 22, 201911,000.0011,000.0011,000.0011,000.0011,000.00-
May 21, 201911,000.0011,000.0011,000.0011,000.0011,000.0020
May 20, 201911,000.0011,000.0011,000.0011,000.0011,000.00500
May 17, 201912,200.0012,200.0011,000.0011,000.0011,000.00630
May 16, 201911,600.0011,600.0011,600.0011,600.0011,600.00500
May 15, 201912,450.0012,450.0012,450.0012,450.0012,450.00-
May 14, 201911,900.0012,500.0011,900.0012,450.0012,450.00150
May 13, 201910,850.0011,900.0010,850.0011,900.0011,900.002,020
May 10, 201911,500.0011,500.0011,500.0011,500.0011,500.00750
May 09, 201911,600.0012,350.0011,600.0012,350.0012,350.00400
May 08, 201912,450.0012,950.0011,650.0012,450.0012,450.001,450
May 07, 201912,500.0012,500.0012,500.0012,500.0012,500.00-
May 06, 201911,750.0012,500.0010,950.0012,500.0012,500.001,500
May 03, 201911,000.0011,750.0010,600.0011,750.0011,750.00130
May 02, 201911,200.0011,200.0011,200.0011,200.0011,200.0010
May 01, 201911,900.0011,900.0011,900.0011,900.0011,900.00-
Apr 30, 201911,900.0011,900.0011,900.0011,900.0011,900.00-
Apr 29, 201911,900.0011,900.0011,900.0011,900.0011,900.00-
Apr 26, 201913,450.0013,450.0011,900.0011,900.0011,900.00890
Apr 25, 201912,800.0012,800.0012,750.0012,750.0012,750.00150
Apr 24, 201912,800.0013,700.0012,800.0013,700.0013,700.00100
Apr 23, 201913,050.0013,950.0013,050.0013,750.0013,750.0050
Apr 22, 201913,600.0014,000.0013,600.0014,000.0014,000.0020
Apr 18, 201912,850.0012,850.0012,850.0012,850.0012,850.00-
Apr 17, 201912,850.0012,850.0012,850.0012,850.0012,850.0020
Apr 16, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Apr 15, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Apr 12, 201913,800.0013,800.0013,700.0013,800.0013,800.00370
Apr 11, 201912,925.0012,925.0012,925.0012,925.0012,925.00108
Apr 10, 201912,088.1012,088.1010,832.8012,088.1012,088.10731
Apr 09, 201911,902.2011,902.2011,297.8011,297.8011,297.8043
Apr 08, 201911,902.2011,902.2011,902.2011,902.2011,902.2011
Apr 05, 201912,367.1012,785.5012,367.1012,785.5012,785.5054
Apr 04, 201913,300.0013,300.0013,300.0013,300.0013,300.00-
Apr 03, 201913,300.0013,300.0013,300.0013,300.0013,300.00100
Apr 02, 201913,300.0013,300.0013,300.0013,300.0013,300.00-
Apr 01, 201913,300.0013,300.0013,300.0013,300.0013,300.00-
Mar 29, 201913,300.0013,300.0013,300.0013,300.0013,300.0010
Mar 28, 201912,650.0012,650.0011,300.0012,650.0012,650.0040
Mar 27, 201911,850.0011,850.0011,850.0011,850.0011,850.0010
Mar 26, 201912,600.0012,600.0012,600.0012,600.0012,600.00-
Mar 25, 201912,600.0012,600.0012,600.0012,600.0012,600.00-
Mar 22, 201912,600.0012,600.0012,600.0012,600.0012,600.00-
Mar 21, 201912,600.0012,600.0012,600.0012,600.0012,600.0020
Mar 20, 201913,500.0013,500.0013,500.0013,500.0013,500.00-
Mar 19, 201913,500.0013,500.0013,500.0013,500.0013,500.00-
Mar 18, 201913,500.0013,500.0013,500.0013,500.0013,500.0020
Mar 15, 201914,000.0014,000.0014,000.0014,000.0014,000.00-
Mar 14, 201914,000.0014,000.0014,000.0014,000.0014,000.00-
Mar 13, 201914,500.0014,500.0014,000.0014,000.0014,000.00110
Mar 12, 201913,850.0013,950.0013,850.0013,950.0013,950.001,520
Mar 11, 201914,000.0014,000.0014,000.0014,000.0014,000.00-
Mar 08, 201914,000.0014,000.0014,000.0014,000.0014,000.00-
Mar 07, 201913,950.0014,000.0013,950.0014,000.0014,000.00120
Mar 06, 201915,000.0015,000.0015,000.0015,000.0015,000.00-
Mar 05, 201915,000.0015,000.0015,000.0015,000.0015,000.00-
Mar 04, 201913,900.0015,000.0013,900.0015,000.0015,000.00150
Mar 01, 201913,400.0014,900.0013,400.0014,900.0014,900.0040
Feb 28, 201912,700.0014,400.0012,700.0014,400.0014,400.00150
Feb 27, 201914,200.0014,200.0013,550.0013,550.0013,550.00100
Feb 26, 201913,150.0014,550.0013,050.0014,550.0014,550.0030
Feb 25, 201914,000.0014,000.0014,000.0014,000.0014,000.00-
Feb 22, 201914,800.0014,850.0014,000.0014,000.0014,000.00120
Feb 21, 201912,200.0013,900.0012,200.0013,900.0013,900.008,280
Feb 20, 201913,000.0013,000.0013,000.0013,000.0013,000.00770
Feb 19, 201912,150.0012,150.0011,400.0012,150.0012,150.00510
Feb 15, 201910,700.0010,700.0010,700.0010,700.0010,700.00-
Feb 14, 20199,300.0010,700.009,300.0010,700.0010,700.0020
Feb 13, 201910,000.0010,000.0010,000.0010,000.0010,000.0010
Feb 12, 20199,360.009,360.009,360.009,360.009,360.00-
Feb 11, 20199,360.009,360.009,360.009,360.009,360.0010
Feb 08, 20198,750.008,750.008,750.008,750.008,750.00-
Feb 07, 20198,750.008,750.008,750.008,750.008,750.00-
Feb 06, 20198,750.008,750.008,750.008,750.008,750.00-
Feb 05, 20198,750.008,750.008,750.008,750.008,750.00-
Feb 04, 20198,750.008,750.008,750.008,750.008,750.00-
Feb 01, 20198,750.008,750.008,750.008,750.008,750.0010
Jan 31, 20199,400.009,400.009,400.009,400.009,400.00-
Jan 30, 20199,400.009,400.009,400.009,400.009,400.00-
Jan 29, 20199,400.009,400.009,400.009,400.009,400.00-
Jan 28, 20199,400.009,400.009,400.009,400.009,400.00-
Jan 25, 20199,400.009,400.009,400.009,400.009,400.0010
Jan 24, 201910,000.0010,000.0010,000.0010,000.0010,000.0010
Jan 23, 201910,700.0010,700.0010,700.0010,700.0010,700.00-
Jan 22, 201910,700.0010,700.0010,700.0010,700.0010,700.00-
Jan 18, 201911,000.0011,000.0011,000.0011,000.0011,000.00-
Jan 17, 201911,000.0011,000.0011,000.0011,000.0011,000.0010
Jan 16, 201911,550.0011,550.0011,550.0011,550.0011,550.0010
Jan 15, 201912,350.0012,350.0012,350.0012,350.0012,350.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...