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: 8:00 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 (%)
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%)
Apr 01, 2003 6.920 7.040 6.780 6.930 134,300 +0.05(+0.73%)
Mar 31, 2003 6.780 7.000 6.620 6.880 143,000 +0.07(+1.03%)
Mar 28, 2003 6.820 7.000 6.800 6.810 54,200 -0.06(-0.87%)
Mar 27, 2003 6.750 7.090 6.750 6.870 101,000 +0.07(+1.03%)
Mar 26, 2003 6.900 6.900 6.750 6.800 139,000 -0.08(-1.16%)
Mar 25, 2003 6.800 6.950 6.770 6.880 58,800 +0.08(+1.18%)
Mar 24, 2003 6.800 6.910 6.700 6.800 69,000 -0.13(-1.88%)
Mar 21, 2003 7.000 7.040 6.900 6.930 76,200 -0.05(-0.72%)
Mar 20, 2003 6.980 7.150 6.750 6.980 137,500 +0.05(+0.72%)
Mar 19, 2003 6.620 6.950 6.610 6.930 78,600 +0.19(+2.82%)
Mar 18, 2003 6.770 6.840 6.610 6.740 87,600 -0.01(-0.15%)
Mar 17, 2003 6.850 6.890 6.510 6.750 419,100 -0.48(-6.64%)
Mar 14, 2003 7.070 7.250 6.900 7.230 134,500 +0.15(+2.12%)
Mar 13, 2003 7.000 7.140 6.900 7.080 96,600 +0.13(+1.87%)
Mar 12, 2003 7.000 7.040 6.600 6.950 181,900 -0.09(-1.28%)
Mar 11, 2003 7.100 7.180 7.000 7.040 95,100 -0.06(-0.85%)
Mar 10, 2003 7.150 7.190 7.000 7.100 50,500 -0.05(-0.70%)
Mar 07, 2003 7.150 7.300 7.000 7.150 120,900 +0.00(+0.00%)
Mar 06, 2003 7.270 7.500 7.100 7.150 245,400 -0.07(-0.97%)
Mar 05, 2003 6.770 7.470 6.520 7.220 541,300 +0.40(+5.87%)
Mar 04, 2003 6.700 6.990 6.700 6.820 233,700 +0.16(+2.40%)
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.