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 (%)
Feb 28, 2003 6.750 7.100 6.440 6.580 1,022,100 +0.39(+6.30%)
Feb 27, 2003 6.310 6.310 6.130 6.190 267,700 -0.12(-1.90%)
Feb 26, 2003 6.660 6.690 6.220 6.310 327,300 -0.34(-5.11%)
Feb 25, 2003 6.510 6.750 6.400 6.650 178,000 +0.04(+0.61%)
Feb 24, 2003 6.750 6.900 6.500 6.610 199,700 -0.38(-5.44%)
Feb 21, 2003 7.140 7.140 6.670 6.990 165,600 -0.11(-1.55%)
Feb 20, 2003 7.200 7.260 7.000 7.100 171,800 +0.10(+1.43%)
Feb 19, 2003 6.600 7.200 6.600 7.000 308,700 +0.44(+6.71%)
Feb 18, 2003 6.400 6.750 6.400 6.560 123,600 +0.17(+2.66%)
Feb 14, 2003 6.500 6.670 6.250 6.390 98,900 -0.21(-3.18%)
Feb 13, 2003 6.760 6.760 6.050 6.600 527,700 -0.26(-3.79%)
Feb 12, 2003 7.100 7.200 6.750 6.860 225,500 -0.24(-3.38%)
Feb 11, 2003 6.920 7.260 6.920 7.100 175,600 +0.20(+2.90%)
Feb 10, 2003 6.600 7.170 6.300 6.900 316,300 +0.20(+2.99%)
Feb 07, 2003 7.140 7.250 6.660 6.700 207,500 -0.40(-5.63%)
Feb 06, 2003 7.120 7.220 7.000 7.100 173,500 -0.12(-1.66%)
Feb 05, 2003 7.860 7.920 6.800 7.220 501,700 -0.64(-8.14%)
Feb 04, 2003 7.550 7.940 7.460 7.860 477,900 +0.37(+4.94%)
Feb 03, 2003 7.050 7.510 7.000 7.490 523,100 +0.48(+6.85%)
Jan 31, 2003 6.810 7.050 6.810 7.010 236,300 +0.12(+1.74%)
Jan 30, 2003 6.900 7.040 6.590 6.890 473,200 -0.11(-1.57%)
Jan 29, 2003 6.250 7.090 5.850 7.000 671,500 +1.09(+18.44%)
Jan 28, 2003 5.800 5.950 5.520 5.910 242,500 +0.02(+0.34%)
Jan 27, 2003 5.800 5.920 5.640 5.890 86,400 -0.11(-1.83%)
Jan 24, 2003 6.050 6.050 5.700 6.000 180,300 -0.02(-0.33%)
Jan 23, 2003 5.950 6.150 5.550 6.020 193,100 +0.07(+1.18%)
Jan 22, 2003 6.050 6.050 5.800 5.950 94,000 -0.16(-2.62%)
Jan 21, 2003 5.900 6.200 5.750 6.110 407,600 +0.30(+5.16%)
Jan 17, 2003 5.750 5.950 5.600 5.810 261,600 +0.02(+0.35%)
Jan 16, 2003 5.650 5.790 5.450 5.790 104,600 +0.09(+1.58%)
Jan 15, 2003 5.800 5.900 5.400 5.700 196,100 -0.10(-1.72%)
Jan 14, 2003 6.250 6.250 5.650 5.800 378,500 -0.45(-7.20%)
Jan 13, 2003 6.200 6.400 6.150 6.250 266,200 +0.15(+2.46%)
Jan 10, 2003 6.200 6.400 6.000 6.100 251,800 -0.02(-0.33%)
Jan 09, 2003 5.680 6.180 5.680 6.120 383,100 +0.47(+8.32%)
Jan 08, 2003 5.500 5.690 5.300 5.650 111,900 +0.20(+3.67%)
Jan 07, 2003 5.670 5.700 5.300 5.450 91,600 -0.24(-4.22%)
Jan 06, 2003 5.340 5.690 5.300 5.690 129,700 +0.15(+2.71%)
Jan 03, 2003 5.100 5.540 5.060 5.540 133,000 +0.38(+7.36%)
Jan 02, 2003 4.870 5.480 4.870 5.160 110,000 +0.19(+3.82%)
Dec 31, 2002 4.650 5.200 4.640 4.970 122,100 +0.31(+6.65%)
Dec 30, 2002 4.510 4.670 4.430 4.660 116,800 +0.01(+0.22%)
Dec 27, 2002 4.650 4.940 4.600 4.650 120,800 -0.20(-4.12%)
Dec 26, 2002 5.300 5.350 4.700 4.850 194,600 -0.43(-8.14%)
Dec 24, 2002 5.400 5.440 5.250 5.280 55,400 -0.12(-2.22%)
Dec 23, 2002 5.480 5.530 5.400 5.400 125,200 -0.08(-1.46%)
Dec 20, 2002 5.500 5.740 5.250 5.480 132,000 +0.03(+0.55%)
Dec 19, 2002 5.350 5.700 5.150 5.450 182,600 +0.10(+1.87%)
Dec 18, 2002 5.350 5.790 5.300 5.350 220,500 -0.26(-4.63%)
Dec 17, 2002 5.750 5.760 5.130 5.610 244,700 -0.10(-1.75%)
Dec 16, 2002 5.690 5.800 5.510 5.710 277,800 +0.21(+3.82%)
Dec 13, 2002 5.400 5.890 5.140 5.500 595,000 +0.10(+1.85%)
Dec 12, 2002 4.630 5.430 4.620 5.400 826,700 +0.98(+22.17%)
Dec 11, 2002 4.260 4.570 4.260 4.420 67,200 +0.12(+2.79%)
Dec 10, 2002 4.300 4.500 4.150 4.300 96,300 -0.13(-2.93%)
Dec 09, 2002 4.520 4.650 4.310 4.430 65,600 -0.07(-1.56%)
Dec 06, 2002 4.510 4.590 4.200 4.500 95,000 -0.10(-2.17%)
Dec 05, 2002 4.700 4.750 4.500 4.600 65,900 -0.10(-2.13%)
Dec 04, 2002 4.500 4.700 4.500 4.700 94,600 +0.19(+4.21%)
Dec 03, 2002 4.490 4.700 4.300 4.510 82,200 +0.08(+1.81%)
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.