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

Emerson Radio Corp (NY: MSN )

0.4500 -0.0500 (-10.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2011 1.115 1.119 1.092 1.097 28,115 -0.01(-1.23%)
Mar 30, 2011 1.097 1.115 1.092 1.110 77,892 +0.02(+1.66%)
Mar 29, 2011 1.115 1.115 1.092 1.092 100,393 -0.01(-1.23%)
Mar 28, 2011 1.124 1.142 1.106 1.106 49,959 -0.02(-1.61%)
Mar 25, 2011 1.106 1.136 1.087 1.124 31,309 +0.01(+1.22%)
Mar 24, 2011 1.115 1.119 1.087 1.110 30,834 +0.00(+0.00%)
Mar 23, 2011 1.124 1.128 1.101 1.110 36,797 -0.01(-1.21%)
Mar 22, 2011 1.142 1.146 1.115 1.124 57,633 -0.03(-2.36%)
Mar 21, 2011 1.178 1.178 1.133 1.151 129,149 -0.01(-0.78%)
Mar 18, 2011 1.155 1.178 1.142 1.160 49,346 +0.01(+1.19%)
Mar 17, 2011 1.101 1.146 1.101 1.146 68,230 +0.05(+4.55%)
Mar 16, 2011 1.115 1.128 1.081 1.097 97,536 -0.01(-1.23%)
Mar 15, 2011 1.083 1.115 1.074 1.110 203,866 -0.04(-3.26%)
Mar 14, 2011 1.128 1.155 1.128 1.148 144,708 -0.01(-0.69%)
Mar 11, 2011 1.192 1.192 1.115 1.155 244,550 -0.03(-2.67%)
Mar 10, 2011 1.260 1.260 1.178 1.187 177,520 -0.08(-6.09%)
Mar 09, 2011 1.260 1.282 1.237 1.264 133,457 +0.01(+0.72%)
Mar 08, 2011 1.223 1.269 1.205 1.255 161,955 +0.05(+4.53%)
Mar 07, 2011 1.319 1.341 1.192 1.201 264,752 -0.11(-8.30%)
Mar 04, 2011 1.305 1.337 1.287 1.310 219,879 +0.01(+1.05%)
Mar 03, 2011 1.278 1.305 1.251 1.296 217,235 +0.05(+4.00%)
Mar 02, 2011 1.242 1.260 1.205 1.246 262,845 +0.02(+1.85%)
Mar 01, 2011 1.196 1.223 1.106 1.223 437,029 +0.03(+2.27%)
Feb 28, 2011 1.128 1.196 1.101 1.196 303,236 +0.08(+6.97%)
Feb 25, 2011 1.110 1.124 1.101 1.118 152,108 +0.02(+1.57%)
Feb 24, 2011 1.097 1.106 1.087 1.101 52,965 -0.00(-0.41%)
Feb 23, 2011 1.087 1.110 1.060 1.106 207,949 +0.01(+1.25%)
Feb 22, 2011 1.074 1.097 1.060 1.092 217,485 +0.02(+2.12%)
Feb 18, 2011 1.056 1.083 1.029 1.069 115,606 +0.00(+0.00%)
Feb 17, 2011 1.069 1.087 1.051 1.069 93,415 +0.01(+1.06%)
Feb 16, 2011 1.087 1.106 1.015 1.058 355,149 -0.03(-2.70%)
Feb 15, 2011 1.087 1.106 1.047 1.087 600,776 +0.05(+5.26%)
Feb 14, 2011 1.010 1.042 1.001 1.033 303,779 +0.03(+3.17%)
Feb 11, 2011 0.9878 1.020 0.9860 1.001 146,416 +0.01(+0.91%)
Feb 10, 2011 0.9878 0.9969 0.9788 0.9923 64,097 -0.00(-0.45%)
Feb 09, 2011 1.001 1.001 0.9878 0.9969 62,814 +0.00(+0.00%)
Feb 08, 2011 0.9788 1.001 0.9742 0.9969 211,319 +0.02(+1.85%)
Feb 07, 2011 0.9516 0.9788 0.9380 0.9788 364,327 +0.04(+3.85%)
Feb 04, 2011 0.9425 0.9561 0.9380 0.9425 108,299 +0.00(+0.00%)
Feb 03, 2011 0.9561 0.9652 0.9380 0.9425 43,403 -0.02(-1.89%)
Feb 02, 2011 0.9516 0.9697 0.9516 0.9606 98,156 -0.00(-0.47%)
Feb 01, 2011 0.9652 0.9697 0.9561 0.9652 116,084 +0.00(+0.00%)
Jan 31, 2011 0.9470 0.9697 0.9425 0.9652 168,423 +0.01(+1.43%)
Jan 28, 2011 0.9652 0.9697 0.9244 0.9516 150,640 +0.02(+1.94%)
Jan 27, 2011 0.9878 0.9878 0.9108 0.9334 223,841 -0.03(-2.83%)
Jan 26, 2011 0.9742 0.9742 0.9561 0.9606 204,482 -0.01(-1.40%)
Jan 25, 2011 0.9697 0.9831 0.9609 0.9742 234,809 +0.00(+0.47%)
Jan 24, 2011 0.9516 0.9742 0.9425 0.9697 273,580 +0.02(+1.90%)
Jan 21, 2011 0.9425 0.9742 0.9244 0.9516 222,717 +0.01(+0.96%)
Jan 20, 2011 0.9334 0.9425 0.9153 0.9425 196,087 +0.01(+0.97%)
Jan 19, 2011 0.9289 0.9334 0.9153 0.9334 207,276 +0.00(+0.00%)
Jan 18, 2011 0.9108 0.9380 0.9108 0.9334 101,865 +0.02(+2.49%)
Jan 14, 2011 0.9244 0.9380 0.9108 0.9108 135,172 -0.00(-0.50%)
Jan 13, 2011 0.9198 0.9380 0.9108 0.9153 127,852 +0.00(+0.50%)
Jan 12, 2011 0.9108 0.9334 0.9076 0.9108 149,576 +0.00(+0.50%)
Jan 11, 2011 0.9244 0.9334 0.9017 0.9062 360,357 -0.00(-0.50%)
Jan 10, 2011 0.9153 0.9244 0.9017 0.9108 88,803 +0.00(+0.00%)
Jan 07, 2011 0.9017 0.9198 0.8972 0.9108 74,800 +0.00(+0.50%)
Jan 06, 2011 0.9062 0.9153 0.8927 0.9062 134,108 -0.01(-1.48%)
Jan 05, 2011 0.9062 0.9244 0.8927 0.9198 197,128 +0.01(+1.50%)
Jan 04, 2011 0.9198 0.9289 0.8927 0.9062 128,624 -0.02(-1.96%)
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.