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, 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%)
Mar 01, 2005 3.700 3.710 3.650 3.670 22,300 +0.03(+0.82%)
Feb 28, 2005 3.700 3.700 3.640 3.640 19,000 -0.04(-1.09%)
Feb 25, 2005 3.650 3.750 3.650 3.680 16,800 +0.03(+0.82%)
Feb 24, 2005 3.660 3.730 3.650 3.650 13,900 -0.04(-1.08%)
Feb 23, 2005 3.690 3.760 3.680 3.690 24,800 +0.00(+0.00%)
Feb 22, 2005 3.720 3.750 3.650 3.690 31,600 +0.00(+0.00%)
Feb 18, 2005 3.700 3.750 3.690 3.690 31,900 -0.01(-0.27%)
Feb 17, 2005 3.780 3.780 3.700 3.700 69,200 -0.01(-0.27%)
Feb 16, 2005 3.750 3.780 3.670 3.710 141,900 +0.08(+2.20%)
Feb 15, 2005 3.500 3.650 3.350 3.630 45,800 +0.18(+5.22%)
Feb 14, 2005 3.410 3.500 3.260 3.450 52,900 -0.04(-1.15%)
Feb 11, 2005 3.600 3.600 3.400 3.490 38,200 -0.06(-1.69%)
Feb 10, 2005 3.500 3.600 3.460 3.550 29,300 +0.01(+0.28%)
Feb 09, 2005 3.520 3.600 3.520 3.540 16,100 -0.06(-1.67%)
Feb 08, 2005 3.580 3.630 3.550 3.600 10,000 -0.03(-0.83%)
Feb 07, 2005 3.700 3.740 3.551 3.630 17,000 +0.10(+2.83%)
Feb 04, 2005 3.360 3.750 3.350 3.530 153,500 +0.18(+5.37%)
Feb 03, 2005 3.600 3.700 3.000 3.350 276,700 -0.39(-10.43%)
Feb 02, 2005 3.700 3.810 3.700 3.740 14,400 -0.05(-1.32%)
Feb 01, 2005 3.710 3.810 3.600 3.790 29,600 +0.08(+2.16%)
Jan 31, 2005 3.700 3.812 3.700 3.710 27,800 -0.08(-2.11%)
Jan 28, 2005 3.680 3.800 3.650 3.790 12,300 +0.11(+2.99%)
Jan 27, 2005 3.700 3.850 3.600 3.680 46,900 -0.04(-1.08%)
Jan 26, 2005 3.650 3.800 3.650 3.720 20,100 -0.06(-1.59%)
Jan 25, 2005 3.700 3.780 3.550 3.780 29,300 +0.09(+2.44%)
Jan 24, 2005 3.700 3.700 3.520 3.690 48,100 +0.04(+1.10%)
Jan 21, 2005 3.700 3.700 3.500 3.650 56,500 +0.00(+0.00%)
Jan 20, 2005 3.720 3.720 3.650 3.650 46,000 -0.17(-4.45%)
Jan 19, 2005 3.900 3.980 3.710 3.820 65,400 -0.06(-1.55%)
Jan 18, 2005 3.670 3.980 3.670 3.880 149,800 +0.28(+7.78%)
Jan 14, 2005 3.600 3.600 3.450 3.600 21,000 +0.00(+0.00%)
Jan 13, 2005 3.500 3.600 3.410 3.600 20,800 +0.08(+2.27%)
Jan 12, 2005 3.500 3.540 3.450 3.520 49,200 -0.01(-0.28%)
Jan 11, 2005 3.550 3.550 3.500 3.530 33,900 -0.09(-2.49%)
Jan 10, 2005 3.650 3.660 3.491 3.620 29,900 +0.02(+0.56%)
Jan 07, 2005 3.650 3.670 3.600 3.600 24,800 -0.03(-0.83%)
Jan 06, 2005 3.600 3.670 3.550 3.630 35,900 -0.01(-0.27%)
Jan 05, 2005 3.670 3.670 3.500 3.640 60,400 -0.01(-0.27%)
Jan 04, 2005 3.790 3.790 3.510 3.650 31,300 -0.12(-3.18%)
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.