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 (%)
Feb 29, 2008 1.140 1.190 1.080 1.080 10,100 -0.09(-7.69%)
Feb 28, 2008 1.160 1.210 1.150 1.170 6,100 +0.06(+5.41%)
Feb 27, 2008 1.150 1.230 1.110 1.110 6,800 -0.11(-9.02%)
Feb 26, 2008 1.230 1.230 1.110 1.220 22,693 +0.00(+0.00%)
Feb 25, 2008 1.030 1.240 1.030 1.220 33,711 +0.19(+18.45%)
Feb 22, 2008 1.020 1.100 1.020 1.030 11,469 -0.01(-0.96%)
Feb 21, 2008 1.030 1.060 1.010 1.040 30,500 -0.03(-2.80%)
Feb 20, 2008 1.050 1.120 1.030 1.070 29,110 -0.01(-0.93%)
Feb 19, 2008 1.070 1.120 1.050 1.080 73,901 +0.03(+2.86%)
Feb 18, 2008 1.150 1.150 1.050 1.050 0 +0.00(+0.00%)
Feb 15, 2008 1.150 1.150 1.050 1.050 89,900 -0.10(-8.70%)
Feb 14, 2008 1.100 1.150 1.100 1.150 17,897 -0.05(-4.17%)
Feb 13, 2008 1.100 1.200 1.050 1.200 10,500 +0.06(+5.26%)
Feb 12, 2008 1.140 1.150 1.080 1.140 10,500 +0.04(+3.64%)
Feb 11, 2008 1.140 1.150 1.080 1.100 95,800 -0.04(-3.51%)
Feb 08, 2008 1.130 1.140 1.120 1.140 11,590 -0.05(-4.20%)
Feb 07, 2008 1.200 1.200 1.110 1.190 3,300 +0.06(+5.31%)
Feb 06, 2008 1.200 1.200 1.120 1.130 6,710 +0.00(+0.00%)
Feb 05, 2008 1.150 1.300 1.130 1.130 700 -0.07(-5.83%)
Feb 04, 2008 1.190 1.290 1.110 1.200 5,800 +0.03(+2.56%)
Feb 01, 2008 1.210 1.264 1.120 1.170 15,400 -0.03(-2.50%)
Jan 31, 2008 1.240 1.280 1.180 1.200 15,500 -0.04(-3.23%)
Jan 30, 2008 1.290 1.290 1.220 1.240 7,400 -0.04(-3.13%)
Jan 29, 2008 1.200 1.280 1.200 1.280 286,825 +0.08(+6.67%)
Jan 28, 2008 1.170 1.210 1.110 1.200 9,500 +0.04(+3.81%)
Jan 25, 2008 1.140 1.160 1.080 1.156 6,400 +0.01(+0.52%)
Jan 24, 2008 1.160 1.250 1.030 1.150 13,749 +0.00(+0.00%)
Jan 23, 2008 1.100 1.220 1.020 1.150 78,500 +0.04(+3.60%)
Jan 22, 2008 1.150 1.170 1.100 1.110 12,700 -0.07(-6.25%)
Jan 21, 2008 1.140 1.240 1.100 1.184 0 +0.00(+0.00%)
Jan 18, 2008 1.140 1.240 1.100 1.184 60,200 +0.03(+2.96%)
Jan 17, 2008 1.150 1.190 1.150 1.150 6,900 -0.04(-3.36%)
Jan 16, 2008 1.290 1.290 1.150 1.190 8,500 -0.06(-4.80%)
Jan 15, 2008 1.110 1.250 1.110 1.250 17,500 +0.13(+11.61%)
Jan 14, 2008 1.200 1.230 1.100 1.120 7,460 -0.16(-12.50%)
Jan 11, 2008 1.170 1.300 1.160 1.280 6,700 +0.10(+8.47%)
Jan 10, 2008 1.180 1.230 1.180 1.180 19,100 -0.02(-1.67%)
Jan 09, 2008 1.250 1.250 1.100 1.200 19,555 +0.00(+0.00%)
Jan 08, 2008 1.110 1.210 1.100 1.200 19,143 +0.05(+4.35%)
Jan 07, 2008 1.290 1.300 1.140 1.150 40,700 -0.15(-11.54%)
Jan 04, 2008 1.310 1.330 1.240 1.300 10,500 -0.05(-3.70%)
Jan 03, 2008 1.350 1.430 1.300 1.350 2,600 +0.09(+7.14%)
Jan 02, 2008 1.430 1.450 1.160 1.260 21,602 -0.04(-3.08%)
Jan 01, 2008 1.240 1.400 1.200 1.300 0 +0.00(+0.00%)
Dec 31, 2007 1.240 1.400 1.200 1.300 55,946 +0.04(+3.18%)
Dec 28, 2007 1.250 1.360 1.210 1.260 58,822 +0.01(+0.79%)
Dec 27, 2007 1.320 1.350 1.250 1.250 28,400 -0.02(-1.58%)
Dec 26, 2007 1.240 1.370 1.210 1.270 16,200 +0.00(+0.01%)
Dec 24, 2007 1.240 1.300 1.210 1.270 13,900 +0.06(+4.96%)
Dec 21, 2007 1.410 1.470 1.210 1.210 12,250 -0.23(-15.97%)
Dec 20, 2007 1.330 1.440 1.250 1.440 13,600 +0.11(+8.27%)
Dec 19, 2007 1.230 1.330 1.160 1.330 48,100 +0.06(+4.72%)
Dec 18, 2007 1.250 1.340 1.220 1.270 16,100 -0.03(-2.31%)
Dec 17, 2007 1.320 1.350 1.300 1.300 34,796 -0.02(-1.52%)
Dec 14, 2007 1.360 1.380 1.320 1.320 10,900 -0.08(-5.71%)
Dec 13, 2007 1.320 1.450 1.320 1.400 8,500 +0.06(+4.48%)
Dec 12, 2007 1.380 1.450 1.340 1.340 17,400 -0.06(-4.29%)
Dec 11, 2007 1.420 1.450 1.370 1.400 11,950 +0.00(+0.00%)
Dec 10, 2007 1.380 1.670 1.360 1.400 42,100 +0.00(+0.00%)
Dec 07, 2007 1.420 1.500 1.370 1.400 19,500 -0.02(-1.69%)
Dec 06, 2007 1.410 1.480 1.410 1.424 19,300 +0.03(+2.45%)
Dec 05, 2007 1.370 1.430 1.370 1.390 8,500 +0.07(+5.30%)
Dec 04, 2007 1.390 1.390 1.300 1.320 10,100 -0.09(-6.38%)
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.