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

Emerson Radio Corp (NY: MSN )

0.5484 +0.0016 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2014 2.140 2.140 2.010 2.080 10,422 -0.03(-1.42%)
Mar 28, 2014 2.120 2.180 2.041 2.110 47,523 -0.07(-3.21%)
Mar 27, 2014 2.130 2.180 2.070 2.180 14,332 +0.09(+4.31%)
Mar 26, 2014 2.170 2.170 2.090 2.090 12,732 -0.03(-1.42%)
Mar 25, 2014 2.110 2.179 2.090 2.120 5,309 -0.01(-0.47%)
Mar 24, 2014 2.150 2.180 2.130 2.130 25,203 -0.02(-0.93%)
Mar 21, 2014 2.180 2.180 2.130 2.150 8,480 -0.01(-0.46%)
Mar 20, 2014 2.170 2.180 2.160 2.160 9,523 +0.02(+0.93%)
Mar 19, 2014 2.020 2.190 2.020 2.140 22,432 +0.04(+1.90%)
Mar 18, 2014 2.200 2.200 2.100 2.100 18,480 -0.03(-1.41%)
Mar 17, 2014 1.825 2.210 2.130 2.130 115,113 -0.05(-2.29%)
Mar 14, 2014 2.090 2.200 2.070 2.180 209,375 +0.14(+6.86%)
Mar 13, 2014 2.060 2.090 2.040 2.040 133,991 -0.02(-0.97%)
Mar 12, 2014 2.120 2.150 2.040 2.060 51,576 -0.03(-1.44%)
Mar 11, 2014 2.100 2.210 2.080 2.090 98,794 +0.00(+0.00%)
Mar 10, 2014 2.290 2.290 2.060 2.090 83,899 -0.15(-6.70%)
Mar 07, 2014 2.200 2.300 2.189 2.240 520,480 +0.01(+0.45%)
Mar 06, 2014 2.120 2.230 2.120 2.230 100,344 +0.08(+3.72%)
Mar 05, 2014 2.070 2.150 2.069 2.150 36,323 +0.04(+1.90%)
Mar 04, 2014 2.100 2.110 2.080 2.110 13,503 -0.04(-1.86%)
Mar 03, 2014 2.100 2.150 2.080 2.150 19,181 +0.00(+0.00%)
Feb 28, 2014 2.130 2.150 2.110 2.150 2,821 +0.03(+1.42%)
Feb 27, 2014 2.060 2.120 2.050 2.120 21,830 +0.05(+2.42%)
Feb 26, 2014 2.090 2.140 2.070 2.070 19,404 -0.04(-1.90%)
Feb 25, 2014 2.110 2.110 2.050 2.110 6,440 +0.00(+0.00%)
Feb 24, 2014 2.050 2.110 2.050 2.110 16,642 +0.02(+0.96%)
Feb 21, 2014 2.050 2.090 2.040 2.090 16,919 +0.02(+0.97%)
Feb 20, 2014 2.090 2.090 2.060 2.070 6,537 -0.03(-1.43%)
Feb 19, 2014 2.030 2.120 2.030 2.100 7,382 -0.02(-0.94%)
Feb 18, 2014 2.100 2.120 2.050 2.120 441,876 -0.04(-1.85%)
Feb 14, 2014 2.110 2.160 2.160 2.160 10,400 -0.03(-1.37%)
Feb 13, 2014 2.200 2.200 2.120 2.190 25,064 -0.02(-0.90%)
Feb 12, 2014 2.150 2.210 2.112 2.210 20,059 +0.03(+1.38%)
Feb 11, 2014 2.180 2.180 2.100 2.180 23,610 +0.01(+0.46%)
Feb 10, 2014 2.100 2.180 2.100 2.170 23,087 +0.09(+4.33%)
Feb 07, 2014 2.130 2.170 2.080 2.080 11,637 -0.02(-0.95%)
Feb 06, 2014 2.121 2.150 2.100 2.100 4,012 -0.01(-0.47%)
Feb 05, 2014 2.140 2.140 2.097 2.110 26,220 -0.04(-1.86%)
Feb 04, 2014 2.190 2.190 2.130 2.150 16,762 -0.03(-1.38%)
Feb 03, 2014 2.210 2.230 2.130 2.180 15,879 +0.00(+0.00%)
Jan 31, 2014 2.200 2.210 2.160 2.180 16,064 +0.03(+1.40%)
Jan 30, 2014 2.270 2.270 2.150 2.150 26,919 -0.09(-4.02%)
Jan 29, 2014 2.140 2.270 2.120 2.240 55,339 +0.15(+7.18%)
Jan 28, 2014 2.063 2.130 2.050 2.090 18,393 -0.05(-2.34%)
Jan 27, 2014 2.150 2.170 2.063 2.140 25,970 -0.01(-0.47%)
Jan 24, 2014 2.150 2.200 2.051 2.150 152,819 +0.00(+0.00%)
Jan 23, 2014 2.220 2.220 2.050 2.150 39,225 -0.05(-2.27%)
Jan 22, 2014 2.235 2.250 2.171 2.200 30,890 -0.05(-2.22%)
Jan 21, 2014 2.250 2.280 2.200 2.250 29,279 -0.05(-2.17%)
Jan 17, 2014 2.130 2.300 2.300 2.300 62,600 +0.10(+4.55%)
Jan 16, 2014 2.100 2.380 2.070 2.200 39,190 +0.10(+4.67%)
Jan 15, 2014 1.940 2.220 1.940 2.102 166,024 +0.15(+7.78%)
Jan 14, 2014 1.920 1.950 1.910 1.950 37,746 +0.03(+1.56%)
Jan 13, 2014 1.890 1.929 1.890 1.920 39,321 +0.01(+0.52%)
Jan 10, 2014 1.934 1.934 1.894 1.910 10,600 +0.02(+1.06%)
Jan 09, 2014 1.932 1.932 1.890 1.890 27,928 -0.02(-1.05%)
Jan 08, 2014 1.900 1.910 1.890 1.910 52,417 +0.00(+0.00%)
Jan 07, 2014 1.880 1.910 1.880 1.910 62,163 +0.01(+0.53%)
Jan 06, 2014 1.900 1.900 1.850 1.900 6,772 +0.00(+0.00%)
Jan 03, 2014 1.880 1.900 1.880 1.900 17,348 +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.