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 29, 2012 2.070 2.070 2.030 2.030 13,384 -0.02(-0.98%)
Feb 28, 2012 2.020 2.050 2.010 2.050 21,169 +0.03(+1.49%)
Feb 27, 2012 2.040 2.040 2.010 2.020 4,150 +0.00(+0.00%)
Feb 24, 2012 2.030 2.050 2.010 2.020 17,926 +0.02(+0.96%)
Feb 23, 2012 2.070 2.070 2.000 2.001 20,394 -0.08(-3.81%)
Feb 22, 2012 2.070 2.090 2.010 2.080 29,234 +0.06(+2.97%)
Feb 21, 2012 1.940 2.050 1.940 2.020 36,011 +0.08(+4.13%)
Feb 17, 2012 1.920 1.970 1.920 1.940 38,380 -0.02(-1.03%)
Feb 16, 2012 1.990 2.000 1.950 1.960 20,270 -0.04(-2.00%)
Feb 15, 2012 1.850 2.020 1.830 2.000 39,431 +0.12(+6.39%)
Feb 14, 2012 1.820 1.880 1.810 1.880 26,852 +0.06(+3.29%)
Feb 13, 2012 1.820 1.820 1.800 1.820 7,266 +0.02(+1.11%)
Feb 10, 2012 1.800 1.810 1.770 1.800 91,800 +0.00(+0.00%)
Feb 09, 2012 1.800 1.820 1.750 1.800 16,863 +0.00(+0.00%)
Feb 08, 2012 1.800 1.810 1.790 1.800 16,528 -0.00(-0.01%)
Feb 07, 2012 1.780 1.810 1.780 1.800 22,450 +0.03(+1.70%)
Feb 06, 2012 1.750 1.790 1.750 1.770 18,910 +0.00(+0.00%)
Feb 03, 2012 1.790 1.790 1.760 1.770 12,175 -0.02(-1.12%)
Feb 02, 2012 1.810 1.820 1.790 1.790 11,075 +0.02(+1.08%)
Feb 01, 2012 1.770 1.820 1.770 1.771 47,570 +0.00(+0.05%)
Jan 31, 2012 1.750 1.780 1.720 1.770 8,190 +0.04(+2.30%)
Jan 30, 2012 1.710 1.750 1.710 1.730 16,145 -0.01(-0.56%)
Jan 27, 2012 1.730 1.750 1.720 1.740 8,600 +0.00(+0.00%)
Jan 26, 2012 1.720 1.750 1.720 1.740 46,690 +0.02(+1.16%)
Jan 25, 2012 1.750 1.757 1.720 1.720 63,769 -0.08(-4.44%)
Jan 24, 2012 1.820 1.820 1.750 1.800 27,947 -0.02(-1.10%)
Jan 23, 2012 1.880 1.880 1.820 1.820 18,670 -0.02(-1.09%)
Jan 20, 2012 1.780 1.860 1.760 1.840 16,250 +0.04(+2.22%)
Jan 19, 2012 1.780 1.840 1.780 1.800 7,721 +0.04(+2.27%)
Jan 18, 2012 1.800 1.800 1.750 1.760 12,274 -0.09(-4.86%)
Jan 17, 2012 1.910 1.917 1.750 1.850 20,225 -0.06(-3.14%)
Jan 13, 2012 1.910 1.910 1.904 1.910 2,566 +0.01(+0.53%)
Jan 12, 2012 1.900 1.920 1.900 1.900 15,322 +0.02(+1.06%)
Jan 11, 2012 1.860 1.880 1.860 1.880 10,595 +0.02(+1.08%)
Jan 10, 2012 1.850 1.929 1.850 1.860 26,443 +0.03(+1.65%)
Jan 09, 2012 1.800 1.830 1.760 1.830 16,910 +0.03(+1.66%)
Jan 06, 2012 1.730 1.800 1.650 1.800 40,882 +0.07(+4.05%)
Jan 05, 2012 1.730 1.730 1.690 1.730 8,075 -0.02(-1.14%)
Jan 04, 2012 1.640 1.750 1.616 1.750 11,382 +0.16(+10.06%)
Dec 30, 2011 1.560 1.590 1.560 1.590 34,386 +0.01(+0.63%)
Dec 29, 2011 1.550 1.660 1.550 1.580 40,313 +0.03(+1.94%)
Dec 28, 2011 1.570 1.570 1.550 1.550 18,539 -0.02(-1.27%)
Dec 27, 2011 1.580 1.590 1.570 1.570 6,300 -0.01(-0.63%)
Dec 23, 2011 1.540 1.606 1.540 1.580 27,562 -0.03(-1.68%)
Dec 21, 2011 1.560 1.610 1.550 1.607 79,525 +0.05(+3.01%)
Dec 20, 2011 1.570 1.600 1.550 1.560 14,850 -0.03(-1.89%)
Dec 19, 2011 1.580 1.600 1.560 1.590 42,633 -0.01(-0.63%)
Dec 16, 2011 1.570 1.600 1.570 1.600 6,325 +0.03(+1.91%)
Dec 15, 2011 1.600 1.600 1.570 1.570 5,497 -0.01(-0.63%)
Dec 14, 2011 1.590 1.590 1.570 1.580 4,900 -0.02(-1.25%)
Dec 13, 2011 1.600 1.600 1.570 1.600 5,168 +0.00(+0.00%)
Dec 12, 2011 1.570 1.620 1.570 1.600 21,830 +0.01(+0.63%)
Dec 09, 2011 1.590 1.590 1.580 1.590 2,317 +0.00(+0.00%)
Dec 08, 2011 1.580 1.620 1.570 1.590 14,758 +0.02(+1.27%)
Dec 07, 2011 1.580 1.595 1.570 1.570 17,644 -0.04(-2.48%)
Dec 06, 2011 1.620 1.620 1.600 1.610 1,615 -0.01(-0.62%)
Dec 05, 2011 1.580 1.640 1.570 1.620 42,204 +0.04(+2.53%)
Dec 02, 2011 1.570 1.590 1.570 1.580 3,100 +0.00(+0.00%)
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.