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 (%)
May 31, 2005 2.580 2.630 2.560 2.570 22,200 -0.01(-0.39%)
May 27, 2005 2.610 2.610 2.560 2.580 108,000 -0.03(-1.15%)
May 26, 2005 2.690 2.690 2.590 2.610 66,400 -0.08(-2.97%)
May 25, 2005 2.650 2.700 2.610 2.690 33,100 +0.08(+3.07%)
May 24, 2005 2.650 2.650 2.590 2.610 34,200 -0.03(-1.14%)
May 23, 2005 2.600 2.690 2.570 2.640 106,000 +0.04(+1.54%)
May 20, 2005 2.620 2.620 2.590 2.600 17,700 -0.05(-1.89%)
May 19, 2005 2.590 2.650 2.590 2.650 17,400 +0.07(+2.71%)
May 18, 2005 2.580 2.670 2.550 2.580 43,800 +0.01(+0.39%)
May 17, 2005 2.700 2.700 2.570 2.570 5,900 -0.07(-2.65%)
May 16, 2005 2.600 2.640 2.560 2.640 42,000 +0.08(+3.13%)
May 13, 2005 2.680 2.680 2.560 2.560 34,300 -0.12(-4.48%)
May 12, 2005 2.700 2.700 2.600 2.680 51,300 +0.08(+3.08%)
May 11, 2005 2.700 2.710 2.560 2.600 71,500 -0.03(-1.14%)
May 10, 2005 2.570 2.750 2.570 2.630 34,400 +0.08(+3.14%)
May 09, 2005 2.700 2.700 2.550 2.550 99,000 -0.12(-4.49%)
May 06, 2005 2.910 2.910 2.590 2.670 96,200 -0.23(-7.93%)
May 05, 2005 2.910 3.000 2.810 2.900 47,200 -0.06(-2.03%)
May 04, 2005 2.950 3.040 2.950 2.960 21,100 -0.04(-1.33%)
May 03, 2005 2.930 3.000 2.900 3.000 39,900 +0.05(+1.69%)
May 02, 2005 3.000 3.000 2.910 2.950 10,100 +0.02(+0.68%)
Apr 29, 2005 2.910 2.990 2.910 2.930 10,300 -0.03(-1.01%)
Apr 28, 2005 2.960 3.060 2.880 2.960 49,400 -0.04(-1.33%)
Apr 27, 2005 3.000 3.050 2.980 3.000 74,500 -0.03(-0.99%)
Apr 26, 2005 3.250 3.290 3.010 3.030 67,600 -0.20(-6.19%)
Apr 25, 2005 3.120 3.230 3.110 3.230 39,100 +0.09(+2.87%)
Apr 22, 2005 3.150 3.150 3.130 3.140 7,900 -0.04(-1.26%)
Apr 21, 2005 3.210 3.250 3.150 3.180 23,300 -0.02(-0.63%)
Apr 20, 2005 3.190 3.239 3.180 3.200 42,800 -0.13(-3.90%)
Apr 19, 2005 3.200 3.330 3.200 3.330 4,700 +0.04(+1.22%)
Apr 18, 2005 3.300 3.337 3.250 3.290 23,600 -0.10(-2.95%)
Apr 15, 2005 3.350 3.390 3.300 3.390 9,600 +0.01(+0.30%)
Apr 14, 2005 3.320 3.450 3.320 3.380 5,900 -0.01(-0.29%)
Apr 13, 2005 3.410 3.420 3.320 3.390 12,000 -0.07(-2.02%)
Apr 12, 2005 3.420 3.500 3.400 3.460 3,800 +0.04(+1.17%)
Apr 11, 2005 3.400 3.460 3.380 3.420 6,900 -0.02(-0.62%)
Apr 08, 2005 3.380 3.490 3.330 3.442 13,300 +0.04(+1.22%)
Apr 07, 2005 3.400 3.420 3.300 3.400 25,900 +0.10(+3.03%)
Apr 06, 2005 3.300 3.340 3.150 3.300 18,900 -0.10(-2.94%)
Apr 05, 2005 3.550 3.550 3.350 3.400 16,700 -0.07(-2.02%)
Apr 04, 2005 3.410 3.500 3.380 3.470 20,600 +0.02(+0.58%)
Apr 01, 2005 3.400 3.510 3.300 3.450 23,300 -0.07(-1.99%)
Mar 31, 2005 3.450 3.630 3.420 3.520 11,500 +0.02(+0.57%)
Mar 30, 2005 3.410 3.630 3.400 3.500 28,800 -0.03(-0.85%)
Mar 29, 2005 3.540 3.540 3.420 3.530 15,500 -0.01(-0.28%)
Mar 28, 2005 3.490 3.540 3.420 3.540 36,300 -0.05(-1.39%)
Mar 24, 2005 3.500 3.600 3.400 3.590 53,600 +0.05(+1.41%)
Mar 23, 2005 3.400 3.650 3.400 3.540 66,800 +0.15(+4.42%)
Mar 22, 2005 3.010 3.480 3.010 3.390 30,200 +0.29(+9.35%)
Mar 21, 2005 3.450 3.500 3.020 3.100 50,800 -0.35(-10.14%)
Mar 18, 2005 3.460 3.590 3.450 3.450 5,600 +0.00(+0.00%)
Mar 17, 2005 3.590 3.590 3.450 3.450 12,800 -0.09(-2.54%)
Mar 16, 2005 3.500 3.600 3.450 3.540 12,200 -0.06(-1.67%)
Mar 15, 2005 3.570 3.600 3.460 3.600 9,800 +0.03(+0.84%)
Mar 14, 2005 3.470 3.570 3.450 3.570 14,000 +0.09(+2.59%)
Mar 11, 2005 3.590 3.590 3.460 3.480 22,000 -0.11(-3.06%)
Mar 10, 2005 3.560 3.600 3.500 3.590 37,100 -0.05(-1.37%)
Mar 09, 2005 3.600 3.640 3.560 3.640 14,100 +0.04(+1.11%)
Mar 08, 2005 3.640 3.640 3.600 3.600 33,400 -0.05(-1.37%)
Mar 07, 2005 3.650 3.650 3.630 3.650 6,200 +0.00(+0.00%)
Mar 04, 2005 3.670 3.700 3.630 3.650 22,500 -0.02(-0.54%)
Mar 03, 2005 3.680 3.700 3.640 3.670 23,800 +0.01(+0.27%)
Mar 02, 2005 3.750 3.750 3.640 3.660 25,400 -0.01(-0.27%)
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.