EMC - 11847908

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 29, 201911,200.0011,200.0011,200.0011,200.0011,200.00-
Aug 28, 2019------
Aug 27, 2019------
Aug 26, 2019------
Aug 23, 2019------
Aug 22, 2019------
Aug 21, 2019------
Aug 20, 2019------
Aug 19, 2019------
Aug 16, 2019------
Aug 15, 2019------
Aug 14, 2019------
Aug 13, 2019------
Aug 12, 2019------
Aug 09, 2019------
Aug 08, 2019------
Aug 07, 2019------
Aug 06, 2019------
Aug 05, 2019------
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 2019------
Jul 30, 2019------
Jul 29, 2019------
Jul 26, 2019------
Jul 25, 2019------
Jul 24, 2019------
Jul 23, 2019------
Jul 22, 2019------
Jul 19, 2019------
Jul 18, 2019------
Jul 17, 2019------
Jul 16, 2019------
Jul 15, 2019------
Jul 12, 2019------
Jul 11, 2019------
Jul 10, 2019------
Jul 09, 2019------
Jul 08, 2019------
Jul 05, 2019------
Jul 03, 2019------
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019------
Jun 20, 2019------
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 2019------
Jun 14, 2019------
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 10, 2019------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...