Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5515 -0.0085 (-1.52%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.850 3.850 3.750 3.820 71,300 +0.01(+0.26%)
Mar 30, 2004 3.630 3.840 3.620 3.810 215,800 +0.18(+4.96%)
Mar 29, 2004 3.480 3.630 3.410 3.630 89,500 +0.18(+5.22%)
Mar 26, 2004 3.450 3.470 3.380 3.450 37,000 +0.01(+0.29%)
Mar 25, 2004 3.440 3.450 3.350 3.440 38,900 +0.09(+2.69%)
Mar 24, 2004 3.450 3.450 3.350 3.350 30,000 -0.08(-2.33%)
Mar 23, 2004 3.480 3.570 3.350 3.430 62,800 -0.02(-0.58%)
Mar 22, 2004 3.480 3.540 3.390 3.450 54,600 +0.05(+1.47%)
Mar 19, 2004 3.460 3.470 3.390 3.400 49,600 -0.01(-0.29%)
Mar 18, 2004 3.540 3.540 3.370 3.410 26,000 -0.07(-2.01%)
Mar 17, 2004 3.390 3.650 3.390 3.480 74,700 +0.11(+3.26%)
Mar 16, 2004 3.300 3.410 3.300 3.370 43,800 +0.07(+2.12%)
Mar 15, 2004 3.380 3.400 3.300 3.300 82,500 -0.06(-1.79%)
Mar 12, 2004 3.380 3.470 3.350 3.360 409,000 -0.03(-0.88%)
Mar 11, 2004 3.470 3.490 3.380 3.390 96,300 -0.08(-2.31%)
Mar 10, 2004 3.610 3.610 3.470 3.470 56,200 -0.13(-3.61%)
Mar 09, 2004 3.550 3.630 3.500 3.600 80,400 +0.05(+1.41%)
Mar 08, 2004 3.480 3.620 3.450 3.550 78,500 +0.07(+2.01%)
Mar 05, 2004 3.500 3.640 3.440 3.480 50,900 -0.03(-0.85%)
Mar 04, 2004 3.550 3.550 3.500 3.510 26,400 -0.04(-1.13%)
Mar 03, 2004 3.500 3.600 3.430 3.550 131,300 +0.09(+2.60%)
Mar 02, 2004 3.600 3.700 3.450 3.460 146,700 -0.18(-4.95%)
Mar 01, 2004 3.680 3.700 3.430 3.640 153,900 +0.04(+1.11%)
Feb 27, 2004 3.520 3.690 3.500 3.600 102,500 +0.10(+2.86%)
Feb 26, 2004 3.430 3.520 3.400 3.500 275,900 +0.06(+1.74%)
Feb 25, 2004 3.400 3.450 3.370 3.440 42,100 +0.07(+2.08%)
Feb 24, 2004 3.410 3.450 3.350 3.370 59,000 -0.05(-1.46%)
Feb 23, 2004 3.380 3.430 3.380 3.420 110,100 +0.04(+1.18%)
Feb 20, 2004 3.340 3.470 3.330 3.380 46,100 +0.04(+1.20%)
Feb 19, 2004 3.450 3.490 3.340 3.340 100,200 -0.07(-2.05%)
Feb 18, 2004 3.430 3.450 3.370 3.410 72,100 -0.01(-0.29%)
Feb 17, 2004 3.400 3.480 3.360 3.420 64,200 +0.07(+2.09%)
Feb 13, 2004 3.370 3.400 3.330 3.350 100,900 +0.03(+0.90%)
Feb 12, 2004 3.390 3.400 3.290 3.320 114,600 +0.01(+0.30%)
Feb 11, 2004 3.400 3.400 3.300 3.310 106,300 +0.01(+0.30%)
Feb 10, 2004 3.280 3.350 3.280 3.300 106,300 +0.03(+0.92%)
Feb 09, 2004 3.300 3.390 3.270 3.270 100,200 -0.02(-0.61%)
Feb 06, 2004 3.400 3.440 3.280 3.290 79,900 -0.01(-0.30%)
Feb 05, 2004 3.350 3.370 3.290 3.300 78,700 +0.01(+0.30%)
Feb 04, 2004 3.500 3.550 3.280 3.290 271,000 -0.32(-8.86%)
Feb 03, 2004 3.760 3.830 3.610 3.610 81,300 -0.15(-3.99%)
Feb 02, 2004 3.950 3.950 3.760 3.760 44,700 -0.05(-1.31%)
Jan 30, 2004 3.810 3.920 3.800 3.810 42,500 -0.04(-1.04%)
Jan 29, 2004 3.900 4.010 3.800 3.850 57,100 -0.05(-1.28%)
Jan 28, 2004 4.020 4.050 3.900 3.900 51,400 -0.12(-2.99%)
Jan 27, 2004 4.010 4.050 4.000 4.020 33,700 +0.01(+0.25%)
Jan 26, 2004 3.960 4.030 3.850 4.010 89,500 +0.04(+1.01%)
Jan 23, 2004 3.940 3.970 3.850 3.970 57,100 +0.13(+3.39%)
Jan 22, 2004 3.950 4.000 3.830 3.840 43,000 -0.01(-0.26%)
Jan 21, 2004 3.900 4.050 3.800 3.850 96,600 -0.08(-2.04%)
Jan 20, 2004 3.840 3.930 3.820 3.930 76,300 +0.16(+4.24%)
Jan 16, 2004 3.830 3.830 3.770 3.770 89,600 -0.06(-1.57%)
Jan 15, 2004 3.910 3.910 3.800 3.830 34,800 -0.08(-2.05%)
Jan 14, 2004 3.900 3.960 3.770 3.910 61,900 +0.14(+3.71%)
Jan 13, 2004 3.850 3.850 3.750 3.770 79,300 -0.03(-0.79%)
Jan 12, 2004 3.800 3.840 3.720 3.800 67,700 +0.10(+2.70%)
Jan 09, 2004 3.900 3.900 3.770 3.700 105,100 -0.20(-5.13%)
Jan 08, 2004 3.860 3.990 3.810 3.900 97,000 +0.08(+2.09%)
Jan 07, 2004 3.700 3.840 3.680 3.820 64,800 +0.11(+2.96%)
Jan 06, 2004 3.750 3.770 3.600 3.710 79,000 +0.03(+0.82%)
Jan 05, 2004 3.650 3.830 3.650 3.680 83,100 +0.08(+2.22%)
Jan 02, 2004 3.760 3.840 3.400 3.600 139,500 -0.16(-4.26%)
Dec 31, 2003 3.850 3.880 3.750 3.760 118,100 -0.01(-0.27%)
Dec 30, 2003 3.600 3.700 3.600 3.770 126,800 +0.17(+4.72%)
Dec 29, 2003 3.440 3.600 3.370 3.600 169,400 +0.25(+7.46%)
Dec 26, 2003 3.280 3.480 3.280 3.350 35,400 +0.05(+1.52%)
Dec 24, 2003 3.280 3.450 3.280 3.300 43,300 -0.08(-2.37%)
Dec 23, 2003 3.400 3.450 3.280 3.380 119,700 +0.09(+2.74%)
Dec 22, 2003 3.220 3.350 3.210 3.290 129,900 -0.03(-0.90%)
Dec 19, 2003 3.220 3.320 3.210 3.320 61,800 +0.06(+1.84%)
Dec 18, 2003 3.300 3.300 3.200 3.260 117,900 -0.04(-1.21%)
Dec 17, 2003 3.310 3.390 3.290 3.300 206,900 -0.03(-0.90%)
Dec 16, 2003 3.310 3.430 3.300 3.330 79,000 +0.01(+0.30%)
Dec 15, 2003 3.450 3.450 3.290 3.320 88,800 -0.11(-3.21%)
Dec 12, 2003 3.360 3.440 3.330 3.430 51,000 +0.09(+2.69%)
Dec 11, 2003 3.340 3.380 3.260 3.340 114,400 +0.00(+0.00%)
Dec 10, 2003 3.250 3.360 3.220 3.340 103,800 -0.01(-0.30%)
Dec 09, 2003 3.310 3.400 3.310 3.350 28,500 -0.04(-1.18%)
Dec 08, 2003 3.390 3.390 3.260 3.390 63,200 +0.06(+1.80%)
Dec 05, 2003 3.450 3.470 3.340 3.330 45,100 -0.11(-3.20%)
Dec 04, 2003 3.410 3.540 3.400 3.440 131,300 +0.01(+0.29%)
Dec 03, 2003 3.470 3.550 3.430 3.430 54,100 -0.05(-1.44%)
Dec 02, 2003 3.520 3.550 3.410 3.480 131,700 -0.03(-0.85%)
Dec 01, 2003 3.540 3.620 3.490 3.510 113,900 +0.00(+0.00%)
Nov 28, 2003 3.560 3.570 3.500 3.510 7,500 -0.05(-1.40%)
Nov 26, 2003 3.640 3.640 3.490 3.560 56,600 +0.01(+0.28%)
Nov 25, 2003 3.440 3.440 3.440 3.550 138,300 +0.11(+3.20%)
Nov 24, 2003 3.410 3.440 3.320 3.440 102,600 +0.10(+2.99%)
Nov 21, 2003 3.220 3.390 3.220 3.340 71,200 +0.12(+3.73%)
Nov 20, 2003 3.360 3.360 3.210 3.220 46,400 -0.08(-2.42%)
Nov 19, 2003 3.250 3.260 3.200 3.300 95,700 +0.05(+1.54%)
Nov 18, 2003 3.330 3.400 3.250 3.250 100,400 -0.08(-2.40%)
Nov 17, 2003 3.260 3.350 3.150 3.330 173,900 -0.04(-1.19%)
Nov 14, 2003 4.100 4.100 3.300 3.370 638,900 -0.70(-17.20%)
Nov 13, 2003 3.900 4.110 3.900 4.070 61,400 -0.06(-1.45%)
Nov 12, 2003 3.990 4.130 3.970 4.130 65,400 +0.14(+3.51%)
Nov 11, 2003 4.020 4.020 3.920 3.990 44,000 -0.05(-1.24%)
Nov 10, 2003 4.010 4.080 3.990 4.040 39,300 +0.03(+0.75%)
Nov 07, 2003 4.090 4.160 3.990 4.010 164,000 -0.08(-1.96%)
Nov 06, 2003 4.240 4.240 3.980 4.090 75,700 -0.12(-2.85%)
Nov 05, 2003 4.140 4.250 4.130 4.210 119,500 -0.03(-0.71%)
Nov 04, 2003 4.140 4.240 4.100 4.240 84,707 +0.06(+1.44%)
Nov 03, 2003 4.180 4.180 4.070 4.180 50,574 +0.09(+2.20%)
Oct 31, 2003 4.150 4.180 4.070 4.090 111,200 -0.10(-2.39%)
Oct 30, 2003 4.250 4.250 4.250 4.190 49,300 -0.04(-0.95%)
Oct 29, 2003 4.100 4.230 4.040 4.230 132,600 +0.16(+3.93%)
Oct 28, 2003 3.990 4.100 3.960 4.070 125,000 +0.10(+2.52%)
Oct 27, 2003 3.850 3.990 3.850 3.970 52,600 +0.12(+3.12%)
Oct 24, 2003 3.810 3.930 3.810 3.850 85,200 +0.05(+1.32%)
Oct 23, 2003 3.840 4.020 3.800 3.800 56,300 -0.05(-1.30%)
Oct 22, 2003 3.920 3.920 3.830 3.850 87,800 -0.04(-1.03%)
Oct 21, 2003 3.890 4.030 3.860 3.890 58,400 +0.00(+0.00%)
Oct 20, 2003 3.850 3.940 3.850 3.890 100,600 -0.01(-0.26%)
Oct 17, 2003 4.000 4.000 3.900 3.900 77,700 -0.09(-2.26%)
Oct 16, 2003 3.900 4.050 3.900 3.990 64,000 +0.04(+1.01%)
Oct 15, 2003 4.080 4.080 3.920 3.950 77,900 -0.08(-1.99%)
Oct 14, 2003 3.990 4.040 3.920 4.030 80,900 +0.04(+1.00%)
Oct 13, 2003 4.100 4.100 4.000 3.990 125,800 -0.13(-3.16%)
Oct 10, 2003 4.220 4.240 4.050 4.120 91,100 -0.08(-1.90%)
Oct 09, 2003 4.110 4.210 4.090 4.200 107,200 +0.13(+3.19%)
Oct 08, 2003 4.160 4.150 4.060 4.070 60,800 -0.09(-2.16%)
Oct 07, 2003 4.160 4.180 4.060 4.160 64,800 -0.02(-0.48%)
Oct 06, 2003 3.980 4.210 3.930 4.180 91,900 +0.20(+5.03%)
Oct 03, 2003 4.000 4.000 3.900 3.980 226,500 +0.04(+1.02%)
Oct 02, 2003 3.870 4.000 3.810 3.940 99,400 +0.02(+0.51%)
Oct 01, 2003 3.880 4.040 3.750 3.920 130,500 +0.17(+4.53%)
Sep 30, 2003 3.900 3.890 3.650 3.750 147,900 -0.15(-3.85%)
Sep 29, 2003 3.920 3.980 3.750 3.900 171,200 -0.02(-0.51%)
Sep 26, 2003 3.840 4.020 3.750 3.920 260,000 +0.08(+2.08%)
Sep 25, 2003 4.120 4.120 3.750 3.840 256,300 -0.20(-4.95%)
Sep 24, 2003 4.340 4.350 4.150 4.040 183,200 -0.27(-6.26%)
Sep 23, 2003 4.320 4.350 4.280 4.310 116,700 -0.06(-1.37%)
Sep 22, 2003 4.300 4.380 4.110 4.370 176,700 +0.07(+1.63%)
Sep 19, 2003 4.240 4.320 4.200 4.300 176,500 -0.04(-0.92%)
Sep 18, 2003 4.380 4.460 4.330 4.340 240,800 -0.04(-0.91%)
Sep 17, 2003 4.550 4.550 4.550 4.380 138,400 -0.17(-3.74%)
Sep 16, 2003 4.650 4.550 4.260 4.550 348,800 -0.05(-1.09%)
Sep 15, 2003 4.790 4.790 4.510 4.600 249,600 -0.18(-3.77%)
Sep 12, 2003 4.700 4.850 4.500 4.780 191,600 +0.09(+1.92%)
Sep 11, 2003 4.550 4.720 4.520 4.690 221,100 +0.13(+2.85%)
Sep 10, 2003 4.950 4.950 4.400 4.560 696,200 -0.47(-9.34%)
Sep 09, 2003 5.500 5.570 5.020 5.030 625,600 -0.47(-8.55%)
Sep 08, 2003 5.200 5.590 5.010 5.500 908,900 +0.60(+12.24%)
Sep 05, 2003 4.250 4.990 4.200 4.900 934,600 +0.21(+4.48%)
Sep 04, 2003 4.250 4.720 4.150 4.690 979,200 +0.59(+14.39%)
Sep 03, 2003 3.990 4.260 3.860 4.100 942,000 +0.30(+7.89%)
Sep 02, 2003 3.340 3.800 3.290 3.800 966,900 +0.47(+14.11%)
Aug 29, 2003 3.350 3.390 3.300 3.330 113,400 +0.01(+0.30%)
Aug 28, 2003 3.400 3.400 3.310 3.320 94,000 -0.05(-1.48%)
Aug 27, 2003 3.450 3.450 3.320 3.370 132,800 -0.03(-0.88%)
Aug 26, 2003 3.440 3.440 3.260 3.400 186,900 -0.01(-0.29%)
Aug 25, 2003 3.430 3.480 3.360 3.410 252,500 +0.05(+1.49%)
Aug 22, 2003 3.470 3.580 3.320 3.360 563,900 -0.11(-3.17%)
Aug 21, 2003 2.960 3.480 2.960 3.470 1,358,800 +0.57(+19.66%)
Aug 20, 2003 2.800 3.050 2.750 2.900 726,900 +0.06(+2.11%)
Aug 19, 2003 2.980 3.000 2.470 2.840 705,100 -0.21(-6.89%)
Aug 18, 2003 3.400 3.430 2.980 3.050 871,000 -0.27(-8.13%)
Aug 15, 2003 3.320 3.320 3.320 3.320 23,000 +0.00(+0.00%)
Aug 14, 2003 3.500 3.540 3.300 3.320 456,800 -0.14(-4.05%)
Aug 13, 2003 3.550 3.600 3.150 3.460 1,468,200 +0.11(+3.28%)
Aug 12, 2003 6.680 6.720 3.260 3.350 2,991,600 -3.50(-51.09%)
Aug 08, 2003 6.900 6.900 6.730 6.850 88,700 -0.05(-0.72%)
Aug 07, 2003 7.000 7.040 6.890 6.900 118,500 -0.10(-1.43%)
Aug 06, 2003 7.000 7.090 6.920 7.000 92,500 +0.00(+0.00%)
Aug 05, 2003 7.000 7.180 6.910 7.000 168,200 +0.10(+1.45%)
Aug 04, 2003 6.800 6.900 6.700 6.900 282,000 +0.41(+6.32%)
Aug 01, 2003 6.350 6.500 6.340 6.490 67,500 +0.20(+3.18%)
Jul 31, 2003 6.300 6.450 6.200 6.290 86,000 +0.00(+0.00%)
Jul 30, 2003 6.260 6.500 6.200 6.290 48,600 +0.01(+0.16%)
Jul 29, 2003 6.280 6.410 6.280 6.280 155,900 +0.00(+0.00%)
Jul 28, 2003 6.420 6.510 6.260 6.280 212,200 +0.01(+0.16%)
Jul 25, 2003 6.550 6.550 6.200 6.270 159,000 -0.04(-0.63%)
Jul 24, 2003 6.310 6.450 6.300 6.310 140,100 +0.04(+0.64%)
Jul 23, 2003 6.450 6.540 6.200 6.270 360,900 -0.12(-1.88%)
Jul 22, 2003 6.550 6.780 6.390 6.390 270,500 -0.16(-2.44%)
Jul 21, 2003 6.740 7.000 6.500 6.550 512,500 -0.19(-2.82%)
Jul 18, 2003 7.340 7.340 6.600 6.740 340,400 -0.53(-7.29%)
Jul 17, 2003 7.440 7.510 7.260 7.270 123,900 -0.27(-3.58%)
Jul 16, 2003 7.740 7.750 7.410 7.540 108,200 -0.21(-2.71%)
Jul 15, 2003 7.650 7.750 7.460 7.750 115,500 +0.25(+3.33%)
Jul 14, 2003 7.490 7.800 7.250 7.500 297,400 +0.25(+3.45%)
Jul 11, 2003 7.200 7.370 7.140 7.250 118,100 -0.05(-0.68%)
Jul 10, 2003 7.610 7.610 7.250 7.300 95,300 -0.30(-3.95%)
Jul 09, 2003 6.950 7.650 6.860 7.600 310,800 +0.65(+9.35%)
Jul 08, 2003 6.900 6.950 6.800 6.950 137,500 +0.15(+2.21%)
Jul 07, 2003 6.740 6.810 6.650 6.800 260,400 +0.07(+1.04%)
Jul 03, 2003 6.700 6.750 6.600 6.730 17,600 -0.05(-0.74%)
Jul 02, 2003 6.750 6.980 6.620 6.780 175,500 +0.10(+1.50%)
Jul 01, 2003 6.620 6.680 6.410 6.680 151,800 -0.04(-0.60%)
Jun 30, 2003 7.230 7.290 6.700 6.720 749,000 -0.39(-5.49%)
Jun 27, 2003 7.400 7.450 6.930 7.110 160,500 -0.19(-2.60%)
Jun 26, 2003 6.860 7.350 6.860 7.300 207,100 +0.34(+4.89%)
Jun 25, 2003 7.050 7.050 6.500 6.960 172,400 -0.09(-1.28%)
Jun 24, 2003 7.100 7.120 6.930 7.050 124,600 -0.05(-0.70%)
Jun 23, 2003 7.350 7.350 6.600 7.100 246,800 -0.32(-4.31%)
Jun 20, 2003 7.710 7.710 7.150 7.420 188,000 -0.30(-3.89%)
Jun 19, 2003 7.850 7.880 7.600 7.720 240,200 -0.11(-1.40%)
Jun 18, 2003 7.700 7.850 7.660 7.830 236,600 +0.18(+2.35%)
Jun 17, 2003 7.700 7.750 7.500 7.650 123,300 -0.11(-1.42%)
Jun 16, 2003 7.560 7.800 7.500 7.760 201,700 +0.35(+4.72%)
Jun 13, 2003 7.680 7.690 7.260 7.410 142,600 -0.09(-1.20%)
Jun 12, 2003 7.400 7.850 7.340 7.500 177,200 +0.17(+2.32%)
Jun 11, 2003 7.230 7.400 7.200 7.330 295,500 +0.20(+2.81%)
Jun 10, 2003 7.000 7.250 6.950 7.130 253,700 +0.23(+3.33%)
Jun 09, 2003 6.830 6.970 6.770 6.900 187,500 +0.15(+2.22%)
Jun 06, 2003 6.600 6.900 6.510 6.750 272,100 +0.32(+4.98%)
Jun 05, 2003 6.400 6.580 6.350 6.430 165,800 +0.03(+0.47%)
Jun 04, 2003 6.530 6.530 6.300 6.400 173,600 -0.12(-1.84%)
Jun 03, 2003 6.600 6.720 6.500 6.520 84,000 -0.06(-0.91%)
Jun 02, 2003 6.700 6.730 6.570 6.580 131,900 +0.04(+0.61%)
May 30, 2003 6.660 6.690 6.520 6.540 71,100 -0.05(-0.76%)
May 29, 2003 6.550 6.740 6.440 6.590 169,400 +0.10(+1.54%)
May 28, 2003 6.680 6.690 6.400 6.490 147,400 -0.19(-2.84%)
May 27, 2003 6.580 6.750 6.500 6.680 131,700 +0.14(+2.14%)
May 23, 2003 6.300 6.550 6.230 6.540 93,700 +0.33(+5.31%)
May 22, 2003 6.120 6.290 6.120 6.210 124,600 +0.09(+1.47%)
May 21, 2003 6.160 6.280 6.060 6.120 61,100 -0.09(-1.45%)
May 20, 2003 6.300 6.310 6.100 6.210 150,100 -0.11(-1.74%)
May 19, 2003 6.430 6.450 6.300 6.320 77,900 -0.08(-1.25%)
May 16, 2003 6.360 6.600 6.320 6.400 124,600 -0.06(-0.93%)
May 15, 2003 6.700 6.700 6.450 6.460 142,100 -0.21(-3.18%)
May 14, 2003 6.850 6.850 6.630 6.672 142,300 -0.11(-1.59%)
May 13, 2003 6.900 6.910 6.750 6.780 119,400 -0.05(-0.73%)
May 12, 2003 6.640 6.850 6.630 6.830 115,700 +0.22(+3.33%)
May 09, 2003 6.490 6.650 6.490 6.610 56,400 +0.13(+2.01%)
May 08, 2003 6.500 6.600 6.400 6.480 53,600 +0.03(+0.47%)
May 07, 2003 6.400 6.600 6.400 6.450 174,600 +0.05(+0.78%)
May 06, 2003 6.490 6.550 6.300 6.400 157,900 -0.10(-1.54%)
May 05, 2003 6.300 6.580 6.230 6.500 142,000 +0.11(+1.72%)
May 02, 2003 6.410 6.540 6.310 6.390 50,100 +0.00(+0.00%)
May 01, 2003 6.390 6.550 6.310 6.390 34,600 -0.01(-0.16%)
Apr 30, 2003 6.250 6.500 6.160 6.400 52,500 +0.15(+2.40%)
Apr 29, 2003 6.350 6.470 6.230 6.250 105,000 -0.15(-2.34%)
Apr 28, 2003 6.300 6.570 6.270 6.400 75,100 +0.09(+1.43%)
Apr 25, 2003 6.550 6.550 6.270 6.310 78,700 -0.24(-3.66%)
Apr 24, 2003 6.570 6.680 6.480 6.550 145,600 +0.18(+2.83%)
Apr 23, 2003 6.340 6.500 6.260 6.370 110,100 +0.13(+2.08%)
Apr 22, 2003 6.100 6.240 5.990 6.240 109,100 +0.14(+2.30%)
Apr 21, 2003 6.100 6.390 6.100 6.100 155,800 +0.06(+0.99%)
Apr 17, 2003 6.430 6.480 5.950 6.040 357,200 -0.44(-6.79%)
Apr 16, 2003 6.880 6.950 6.350 6.480 294,400 -0.38(-5.54%)
Apr 15, 2003 6.540 6.890 6.500 6.860 68,800 +0.22(+3.31%)
Apr 14, 2003 6.500 6.700 6.500 6.640 104,100 -0.04(-0.60%)
Apr 11, 2003 6.760 6.890 6.520 6.680 99,600 -0.08(-1.18%)
Apr 10, 2003 6.850 6.900 6.650 6.760 212,900 -0.19(-2.73%)
Apr 09, 2003 7.340 7.340 6.800 6.950 162,100 -0.34(-4.66%)
Apr 08, 2003 7.300 7.300 7.000 7.290 122,300 +0.00(+0.00%)
Apr 07, 2003 7.490 7.700 7.250 7.290 322,000 -0.11(-1.49%)
Apr 04, 2003 7.400 7.480 7.300 7.400 168,900 +0.04(+0.54%)
Apr 03, 2003 7.090 7.490 7.000 7.360 534,500 +0.41(+5.90%)
Apr 02, 2003 7.040 7.080 6.910 6.950 170,800 +0.02(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.