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

Emerson Radio Corp (NY: MSN )

0.5697 +0.0090 (+1.61%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 28, 2002 1.850 1.950 1.600 1.900 64,500 -0.05(-2.56%)
Jun 27, 2002 1.850 1.950 1.760 1.950 88,300 +0.14(+7.73%)
Jun 26, 2002 1.700 1.850 1.700 1.810 29,700 +0.05(+2.84%)
Jun 25, 2002 1.790 1.950 1.550 1.760 113,800 +0.13(+7.98%)
Jun 21, 2002 1.580 1.630 1.550 1.630 76,500 +0.04(+2.52%)
Jun 20, 2002 1.500 1.600 1.500 1.590 49,400 +0.09(+6.00%)
Jun 19, 2002 1.550 1.550 1.460 1.500 24,100 -0.04(-2.60%)
Jun 18, 2002 1.460 1.540 1.360 1.540 23,200 +0.03(+1.99%)
Jun 17, 2002 1.490 1.550 1.470 1.510 26,300 -0.04(-2.58%)
Jun 14, 2002 1.550 1.590 1.500 1.550 54,200 +0.05(+3.33%)
Jun 12, 2002 1.350 1.500 1.350 1.500 8,500 +0.03(+2.04%)
Jun 11, 2002 1.410 1.470 1.410 1.470 2,900 +0.02(+1.38%)
Jun 10, 2002 1.500 1.530 1.450 1.450 55,000 -0.05(-3.33%)
Jun 07, 2002 1.450 1.550 1.410 1.500 13,600 +0.05(+3.45%)
Jun 06, 2002 1.400 1.480 1.400 1.450 6,000 -0.05(-3.33%)
Jun 05, 2002 1.450 1.500 1.450 1.500 3,000 +0.15(+11.11%)
May 31, 2002 1.350 1.450 1.350 1.350 7,900 -0.05(-3.57%)
May 28, 2002 1.390 1.470 1.310 1.400 37,900 +0.02(+1.45%)
May 27, 2002 1.220 1.480 1.220 1.380 75,000 +0.00(+0.00%)
May 24, 2002 1.220 1.480 1.220 1.380 75,000 +0.16(+13.11%)
May 23, 2002 1.250 1.250 1.180 1.220 46,500 +0.00(+0.00%)
May 22, 2002 1.150 1.220 1.150 1.220 107,500 +0.05(+4.27%)
May 21, 2002 1.150 1.170 1.120 1.170 8,200 +0.01(+0.86%)
May 20, 2002 1.080 1.180 1.080 1.160 54,000 +0.00(+0.00%)
May 17, 2002 1.180 1.180 1.100 1.160 16,700 -0.02(-1.69%)
May 16, 2002 1.190 1.190 1.160 1.180 15,200 -0.02(-1.67%)
May 15, 2002 1.090 1.200 1.070 1.200 32,300 +0.10(+9.09%)
May 14, 2002 1.170 1.170 1.050 1.100 39,500 -0.04(-3.51%)
May 13, 2002 1.130 1.180 1.130 1.140 22,100 -0.01(-0.87%)
May 10, 2002 1.100 1.170 1.100 1.150 6,800 +0.02(+1.77%)
May 09, 2002 1.160 1.200 1.130 1.130 15,700 -0.01(-0.88%)
May 08, 2002 1.150 1.180 1.110 1.140 17,200 -0.01(-0.87%)
May 07, 2002 1.150 1.160 1.150 1.150 600,000 +0.00(+0.00%)
May 06, 2002 1.180 1.200 1.150 1.150 300,000 -0.03(-2.54%)
May 03, 2002 1.140 1.190 1.140 1.180 25,300 -0.01(-0.84%)
May 02, 2002 1.150 1.210 1.130 1.190 43,800 +0.04(+3.48%)
May 01, 2002 1.140 1.170 1.110 1.150 10,000 +0.00(+0.00%)
Apr 30, 2002 1.210 1.230 1.150 1.150 21,900 -0.07(-5.74%)
Apr 29, 2002 1.210 1.230 1.210 1.220 4,200 -0.03(-2.40%)
Apr 26, 2002 1.240 1.250 1.210 1.250 11,000 -0.01(-0.79%)
Apr 25, 2002 1.220 1.260 1.200 1.260 69,200 +0.05(+4.13%)
Apr 24, 2002 1.230 1.250 1.210 1.210 31,100 -0.04(-3.20%)
Apr 23, 2002 1.230 1.250 1.220 1.250 9,000 +0.00(+0.00%)
Apr 22, 2002 1.210 1.270 1.210 1.250 14,600 +0.01(+0.81%)
Apr 19, 2002 1.250 1.270 1.220 1.240 27,700 -0.01(-0.80%)
Apr 18, 2002 1.240 1.250 1.220 1.250 7,400 +0.03(+2.46%)
Apr 17, 2002 1.230 1.280 1.220 1.220 2,610,000 -0.01(-0.81%)
Apr 16, 2002 1.250 1.280 1.230 1.230 9,800 +0.02(+1.65%)
Apr 15, 2002 1.300 1.300 1.210 1.210 20,500 -0.09(-6.92%)
Apr 12, 2002 1.210 1.300 1.210 1.300 11,100 +0.02(+1.56%)
Apr 11, 2002 1.210 1.280 1.210 1.280 13,500 +0.06(+4.92%)
Apr 10, 2002 1.210 1.230 1.210 1.220 8,000 -0.01(-0.81%)
Apr 09, 2002 1.230 1.250 1.230 1.230 12,300 +0.01(+0.82%)
Apr 08, 2002 1.250 1.250 1.200 1.220 23,900 -0.06(-4.69%)
Apr 05, 2002 1.260 1.290 1.250 1.280 20,700 +0.03(+2.40%)
Apr 04, 2002 1.290 1.300 1.250 1.250 19,300 -0.04(-3.10%)
Apr 03, 2002 1.280 1.300 1.260 1.290 28,300 +0.02(+1.57%)
Apr 02, 2002 1.210 1.300 1.210 1.270 16,300 -0.03(-2.31%)
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.