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

Emerson Radio Corp (NY: MSN )

0.5680 +0.0073 (+1.30%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Jun 30, 2006 3.350 3.350 3.180 3.180 801,900 -0.10(-3.05%)
Jun 29, 2006 3.330 3.330 3.280 3.280 4,300 -0.07(-2.09%)
Jun 28, 2006 3.280 3.380 3.280 3.350 3,800 +0.06(+1.82%)
Jun 27, 2006 3.330 3.330 3.250 3.290 12,700 -0.08(-2.37%)
Jun 26, 2006 3.380 3.390 3.360 3.370 35,100 +0.00(+0.00%)
Jun 23, 2006 3.380 3.390 3.350 3.370 35,300 +0.06(+1.81%)
Jun 22, 2006 3.400 3.400 3.200 3.310 58,700 -0.07(-2.07%)
Jun 21, 2006 3.380 3.400 3.330 3.380 60,100 +0.03(+0.90%)
Jun 20, 2006 3.400 3.400 3.350 3.350 64,600 -0.03(-0.89%)
Jun 19, 2006 3.400 3.430 3.370 3.380 54,400 +0.00(+0.00%)
Jun 16, 2006 3.450 3.450 3.350 3.380 57,300 -0.02(-0.59%)
Jun 15, 2006 3.450 3.450 3.400 3.400 36,200 -0.01(-0.29%)
Jun 14, 2006 3.450 3.460 3.310 3.410 87,600 +0.03(+0.89%)
Jun 13, 2006 3.410 3.490 3.280 3.380 94,800 -0.02(-0.59%)
Jun 12, 2006 3.400 3.433 3.350 3.400 103,500 +0.05(+1.49%)
Jun 09, 2006 3.400 3.450 3.330 3.350 101,000 -0.09(-2.61%)
Jun 08, 2006 3.400 3.450 3.400 3.440 75,000 +0.03(+0.88%)
Jun 07, 2006 3.410 3.480 3.400 3.410 34,800 +0.01(+0.29%)
Jun 06, 2006 3.450 3.480 3.400 3.400 40,900 -0.05(-1.45%)
Jun 05, 2006 3.400 3.590 3.400 3.450 129,800 +0.02(+0.58%)
Jun 02, 2006 3.420 3.450 3.360 3.430 45,200 -0.01(-0.29%)
Jun 01, 2006 3.400 3.440 3.330 3.440 42,100 +0.05(+1.47%)
May 31, 2006 3.400 3.460 3.370 3.390 33,100 +0.01(+0.30%)
May 30, 2006 3.400 3.400 3.300 3.380 22,900 +0.03(+0.90%)
May 26, 2006 3.440 3.450 3.350 3.350 53,600 -0.05(-1.47%)
May 25, 2006 3.400 3.450 3.400 3.400 45,200 +0.05(+1.49%)
May 24, 2006 3.350 3.450 3.250 3.350 43,100 -0.05(-1.47%)
May 23, 2006 3.250 3.420 3.250 3.400 39,500 +0.02(+0.59%)
May 22, 2006 3.300 3.400 3.250 3.380 23,000 +0.14(+4.32%)
May 19, 2006 3.280 3.400 3.226 3.240 44,500 -0.13(-3.86%)
May 18, 2006 3.360 3.420 3.280 3.370 71,900 -0.02(-0.59%)
May 17, 2006 3.360 3.390 3.360 3.390 36,300 +0.00(+0.00%)
May 16, 2006 3.380 3.420 3.360 3.390 30,100 -0.03(-0.88%)
May 15, 2006 3.400 3.470 3.380 3.420 32,900 +0.02(+0.59%)
May 12, 2006 3.450 3.450 3.400 3.400 42,900 -0.08(-2.23%)
May 11, 2006 3.370 3.478 3.350 3.478 37,500 +0.05(+1.38%)
May 10, 2006 3.400 3.450 3.380 3.430 84,600 -0.03(-0.87%)
May 09, 2006 3.380 3.490 3.380 3.460 114,600 +0.04(+1.17%)
May 08, 2006 3.400 3.490 3.400 3.420 44,900 -0.05(-1.44%)
May 05, 2006 3.470 3.500 3.400 3.470 22,400 +0.00(+0.00%)
May 04, 2006 3.400 3.470 3.300 3.470 61,400 +0.08(+2.36%)
May 03, 2006 3.300 3.470 3.300 3.390 93,700 -0.01(-0.29%)
May 02, 2006 3.440 3.440 3.250 3.400 24,100 -0.04(-1.16%)
May 01, 2006 3.310 3.440 3.310 3.440 22,900 +0.08(+2.38%)
Apr 28, 2006 3.310 3.400 3.310 3.360 29,400 +0.01(+0.30%)
Apr 27, 2006 3.430 3.450 3.350 3.350 34,200 -0.08(-2.33%)
Apr 26, 2006 3.300 3.430 3.300 3.430 70,700 +0.11(+3.31%)
Apr 25, 2006 3.210 3.320 3.210 3.320 28,800 +0.12(+3.75%)
Apr 24, 2006 3.130 3.239 3.110 3.200 55,800 +0.07(+2.24%)
Apr 21, 2006 3.200 3.200 3.130 3.130 32,100 -0.07(-2.19%)
Apr 20, 2006 3.200 3.250 3.190 3.200 73,400 +0.00(+0.00%)
Apr 19, 2006 3.170 3.210 3.170 3.200 13,400 +0.01(+0.31%)
Apr 18, 2006 3.220 3.240 3.160 3.190 45,700 -0.02(-0.62%)
Apr 17, 2006 3.240 3.240 3.210 3.210 31,800 -0.01(-0.31%)
Apr 13, 2006 3.190 3.240 3.180 3.220 12,600 +0.03(+0.94%)
Apr 12, 2006 3.240 3.250 3.160 3.190 92,200 +0.03(+0.95%)
Apr 11, 2006 3.440 3.490 3.160 3.160 102,200 -0.32(-9.20%)
Apr 10, 2006 3.500 3.500 3.420 3.480 37,400 -0.09(-2.52%)
Apr 07, 2006 3.650 3.650 3.500 3.570 27,200 -0.08(-2.19%)
Apr 06, 2006 3.680 3.690 3.600 3.650 15,500 -0.03(-0.82%)
Apr 05, 2006 3.680 3.700 3.600 3.680 8,500 +0.00(+0.00%)
Apr 04, 2006 3.610 3.740 3.610 3.680 17,000 +0.05(+1.38%)
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.