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, 2005 3.700 3.700 3.640 3.640 19,000 -0.04(-1.09%)
Feb 25, 2005 3.650 3.750 3.650 3.680 16,800 +0.03(+0.82%)
Feb 24, 2005 3.660 3.730 3.650 3.650 13,900 -0.04(-1.08%)
Feb 23, 2005 3.690 3.760 3.680 3.690 24,800 +0.00(+0.00%)
Feb 22, 2005 3.720 3.750 3.650 3.690 31,600 +0.00(+0.00%)
Feb 18, 2005 3.700 3.750 3.690 3.690 31,900 -0.01(-0.27%)
Feb 17, 2005 3.780 3.780 3.700 3.700 69,200 -0.01(-0.27%)
Feb 16, 2005 3.750 3.780 3.670 3.710 141,900 +0.08(+2.20%)
Feb 15, 2005 3.500 3.650 3.350 3.630 45,800 +0.18(+5.22%)
Feb 14, 2005 3.410 3.500 3.260 3.450 52,900 -0.04(-1.15%)
Feb 11, 2005 3.600 3.600 3.400 3.490 38,200 -0.06(-1.69%)
Feb 10, 2005 3.500 3.600 3.460 3.550 29,300 +0.01(+0.28%)
Feb 09, 2005 3.520 3.600 3.520 3.540 16,100 -0.06(-1.67%)
Feb 08, 2005 3.580 3.630 3.550 3.600 10,000 -0.03(-0.83%)
Feb 07, 2005 3.700 3.740 3.551 3.630 17,000 +0.10(+2.83%)
Feb 04, 2005 3.360 3.750 3.350 3.530 153,500 +0.18(+5.37%)
Feb 03, 2005 3.600 3.700 3.000 3.350 276,700 -0.39(-10.43%)
Feb 02, 2005 3.700 3.810 3.700 3.740 14,400 -0.05(-1.32%)
Feb 01, 2005 3.710 3.810 3.600 3.790 29,600 +0.08(+2.16%)
Jan 31, 2005 3.700 3.812 3.700 3.710 27,800 -0.08(-2.11%)
Jan 28, 2005 3.680 3.800 3.650 3.790 12,300 +0.11(+2.99%)
Jan 27, 2005 3.700 3.850 3.600 3.680 46,900 -0.04(-1.08%)
Jan 26, 2005 3.650 3.800 3.650 3.720 20,100 -0.06(-1.59%)
Jan 25, 2005 3.700 3.780 3.550 3.780 29,300 +0.09(+2.44%)
Jan 24, 2005 3.700 3.700 3.520 3.690 48,100 +0.04(+1.10%)
Jan 21, 2005 3.700 3.700 3.500 3.650 56,500 +0.00(+0.00%)
Jan 20, 2005 3.720 3.720 3.650 3.650 46,000 -0.17(-4.45%)
Jan 19, 2005 3.900 3.980 3.710 3.820 65,400 -0.06(-1.55%)
Jan 18, 2005 3.670 3.980 3.670 3.880 149,800 +0.28(+7.78%)
Jan 14, 2005 3.600 3.600 3.450 3.600 21,000 +0.00(+0.00%)
Jan 13, 2005 3.500 3.600 3.410 3.600 20,800 +0.08(+2.27%)
Jan 12, 2005 3.500 3.540 3.450 3.520 49,200 -0.01(-0.28%)
Jan 11, 2005 3.550 3.550 3.500 3.530 33,900 -0.09(-2.49%)
Jan 10, 2005 3.650 3.660 3.491 3.620 29,900 +0.02(+0.56%)
Jan 07, 2005 3.650 3.670 3.600 3.600 24,800 -0.03(-0.83%)
Jan 06, 2005 3.600 3.670 3.550 3.630 35,900 -0.01(-0.27%)
Jan 05, 2005 3.670 3.670 3.500 3.640 60,400 -0.01(-0.27%)
Jan 04, 2005 3.790 3.790 3.510 3.650 31,300 -0.12(-3.18%)
Jan 03, 2005 3.650 3.800 3.500 3.770 69,400 +0.02(+0.53%)
Dec 31, 2004 3.750 3.810 3.670 3.750 36,900 +0.00(+0.00%)
Dec 30, 2004 3.750 3.800 3.710 3.750 49,000 +0.04(+1.08%)
Dec 29, 2004 3.760 3.770 3.690 3.710 13,000 -0.03(-0.80%)
Dec 28, 2004 3.690 3.830 3.590 3.740 82,200 +0.05(+1.36%)
Dec 27, 2004 3.560 3.700 3.560 3.690 83,800 +0.11(+3.07%)
Dec 23, 2004 3.480 3.595 3.460 3.580 54,800 +0.10(+2.87%)
Dec 22, 2004 3.500 3.550 3.450 3.480 14,400 -0.06(-1.69%)
Dec 21, 2004 3.530 3.550 3.360 3.540 1,166,200 -0.04(-1.12%)
Dec 20, 2004 3.470 3.580 3.460 3.580 30,200 +0.04(+1.13%)
Dec 17, 2004 3.500 3.550 3.360 3.540 36,700 +0.04(+1.14%)
Dec 16, 2004 3.400 3.500 3.350 3.500 49,200 +0.07(+2.04%)
Dec 15, 2004 3.300 3.450 3.290 3.430 37,200 +0.16(+4.89%)
Dec 14, 2004 3.350 3.400 3.250 3.270 22,100 -0.13(-3.82%)
Dec 13, 2004 3.300 3.430 3.210 3.400 69,300 +0.15(+4.62%)
Dec 10, 2004 3.250 3.260 3.200 3.250 25,600 +0.00(+0.00%)
Dec 09, 2004 3.300 3.360 3.160 3.250 24,400 +0.00(+0.00%)
Dec 08, 2004 3.150 3.260 3.150 3.250 40,400 +0.05(+1.56%)
Dec 07, 2004 3.200 3.290 3.100 3.200 15,000 +0.00(+0.00%)
Dec 06, 2004 3.330 3.330 3.120 3.200 41,000 -0.09(-2.74%)
Dec 03, 2004 3.300 3.360 3.280 3.290 137,900 +0.01(+0.30%)
Dec 02, 2004 3.100 3.320 3.100 3.280 137,300 +0.17(+5.47%)
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.