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

Emerson Radio Corp (NY: MSN )

0.5484 +0.0016 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.