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, 2008 1.070 1.150 1.070 1.150 1,500 +0.05(+4.55%)
Mar 28, 2008 1.100 1.190 1.100 1.100 1,700 -0.07(-5.98%)
Mar 27, 2008 1.110 1.170 1.090 1.170 3,500 +0.11(+10.38%)
Mar 26, 2008 1.060 1.090 1.060 1.060 48,230 -0.04(-3.64%)
Mar 25, 2008 1.100 1.100 1.100 1.100 1,400 +0.00(+0.00%)
Mar 24, 2008 1.050 1.100 1.050 1.100 3,400 +0.00(+0.00%)
Mar 21, 2008 1.050 1.100 1.040 1.100 3,500 +0.00(+0.00%)
Mar 20, 2008 1.050 1.100 1.040 1.100 3,500 +0.04(+3.77%)
Mar 19, 2008 1.090 1.140 1.060 1.060 9,400 +0.00(+0.00%)
Mar 18, 2008 1.160 1.200 1.060 1.060 8,600 -0.07(-6.19%)
Mar 17, 2008 1.070 1.130 1.060 1.130 7,500 +0.06(+5.61%)
Mar 14, 2008 1.130 1.150 1.060 1.070 20,800 -0.06(-5.31%)
Mar 13, 2008 1.140 1.140 1.120 1.130 1,000 +0.01(+0.89%)
Mar 12, 2008 1.150 1.170 1.065 1.120 6,900 -0.05(-4.27%)
Mar 11, 2008 1.190 1.200 1.079 1.170 20,200 -0.01(-0.85%)
Mar 10, 2008 1.160 1.180 1.100 1.180 18,400 +0.02(+1.72%)
Mar 07, 2008 1.170 1.180 1.060 1.160 24,000 -0.01(-0.85%)
Mar 06, 2008 1.120 1.180 1.120 1.170 2,700 +0.03(+2.62%)
Mar 05, 2008 1.180 1.190 1.130 1.140 4,000 -0.06(-5.00%)
Mar 04, 2008 1.090 1.200 1.070 1.200 9,300 +0.08(+7.14%)
Mar 03, 2008 1.060 1.140 1.060 1.120 26,100 +0.04(+3.70%)
Feb 29, 2008 1.140 1.190 1.080 1.080 10,100 -0.09(-7.69%)
Feb 28, 2008 1.160 1.210 1.150 1.170 6,100 +0.06(+5.41%)
Feb 27, 2008 1.150 1.230 1.110 1.110 6,800 -0.11(-9.02%)
Feb 26, 2008 1.230 1.230 1.110 1.220 22,693 +0.00(+0.00%)
Feb 25, 2008 1.030 1.240 1.030 1.220 33,711 +0.19(+18.45%)
Feb 22, 2008 1.020 1.100 1.020 1.030 11,469 -0.01(-0.96%)
Feb 21, 2008 1.030 1.060 1.010 1.040 30,500 -0.03(-2.80%)
Feb 20, 2008 1.050 1.120 1.030 1.070 29,110 -0.01(-0.93%)
Feb 19, 2008 1.070 1.120 1.050 1.080 73,901 +0.03(+2.86%)
Feb 18, 2008 1.150 1.150 1.050 1.050 0 +0.00(+0.00%)
Feb 15, 2008 1.150 1.150 1.050 1.050 89,900 -0.10(-8.70%)
Feb 14, 2008 1.100 1.150 1.100 1.150 17,897 -0.05(-4.17%)
Feb 13, 2008 1.100 1.200 1.050 1.200 10,500 +0.06(+5.26%)
Feb 12, 2008 1.140 1.150 1.080 1.140 10,500 +0.04(+3.64%)
Feb 11, 2008 1.140 1.150 1.080 1.100 95,800 -0.04(-3.51%)
Feb 08, 2008 1.130 1.140 1.120 1.140 11,590 -0.05(-4.20%)
Feb 07, 2008 1.200 1.200 1.110 1.190 3,300 +0.06(+5.31%)
Feb 06, 2008 1.200 1.200 1.120 1.130 6,710 +0.00(+0.00%)
Feb 05, 2008 1.150 1.300 1.130 1.130 700 -0.07(-5.83%)
Feb 04, 2008 1.190 1.290 1.110 1.200 5,800 +0.03(+2.56%)
Feb 01, 2008 1.210 1.264 1.120 1.170 15,400 -0.03(-2.50%)
Jan 31, 2008 1.240 1.280 1.180 1.200 15,500 -0.04(-3.23%)
Jan 30, 2008 1.290 1.290 1.220 1.240 7,400 -0.04(-3.13%)
Jan 29, 2008 1.200 1.280 1.200 1.280 286,825 +0.08(+6.67%)
Jan 28, 2008 1.170 1.210 1.110 1.200 9,500 +0.04(+3.81%)
Jan 25, 2008 1.140 1.160 1.080 1.156 6,400 +0.01(+0.52%)
Jan 24, 2008 1.160 1.250 1.030 1.150 13,749 +0.00(+0.00%)
Jan 23, 2008 1.100 1.220 1.020 1.150 78,500 +0.04(+3.60%)
Jan 22, 2008 1.150 1.170 1.100 1.110 12,700 -0.07(-6.25%)
Jan 21, 2008 1.140 1.240 1.100 1.184 0 +0.00(+0.00%)
Jan 18, 2008 1.140 1.240 1.100 1.184 60,200 +0.03(+2.96%)
Jan 17, 2008 1.150 1.190 1.150 1.150 6,900 -0.04(-3.36%)
Jan 16, 2008 1.290 1.290 1.150 1.190 8,500 -0.06(-4.80%)
Jan 15, 2008 1.110 1.250 1.110 1.250 17,500 +0.13(+11.61%)
Jan 14, 2008 1.200 1.230 1.100 1.120 7,460 -0.16(-12.50%)
Jan 11, 2008 1.170 1.300 1.160 1.280 6,700 +0.10(+8.47%)
Jan 10, 2008 1.180 1.230 1.180 1.180 19,100 -0.02(-1.67%)
Jan 09, 2008 1.250 1.250 1.100 1.200 19,555 +0.00(+0.00%)
Jan 08, 2008 1.110 1.210 1.100 1.200 19,143 +0.05(+4.35%)
Jan 07, 2008 1.290 1.300 1.140 1.150 40,700 -0.15(-11.54%)
Jan 04, 2008 1.310 1.330 1.240 1.300 10,500 -0.05(-3.70%)
Jan 03, 2008 1.350 1.430 1.300 1.350 2,600 +0.09(+7.14%)
Jan 02, 2008 1.430 1.450 1.160 1.260 21,602 -0.04(-3.08%)
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.