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 (%)
Sep 30, 2003 3.900 3.890 3.650 3.750 147,900 -0.15(-3.85%)
Sep 29, 2003 3.920 3.980 3.750 3.900 171,200 -0.02(-0.51%)
Sep 26, 2003 3.840 4.020 3.750 3.920 260,000 +0.08(+2.08%)
Sep 25, 2003 4.120 4.120 3.750 3.840 256,300 -0.20(-4.95%)
Sep 24, 2003 4.340 4.350 4.150 4.040 183,200 -0.27(-6.26%)
Sep 23, 2003 4.320 4.350 4.280 4.310 116,700 -0.06(-1.37%)
Sep 22, 2003 4.300 4.380 4.110 4.370 176,700 +0.07(+1.63%)
Sep 19, 2003 4.240 4.320 4.200 4.300 176,500 -0.04(-0.92%)
Sep 18, 2003 4.380 4.460 4.330 4.340 240,800 -0.04(-0.91%)
Sep 17, 2003 4.550 4.550 4.550 4.380 138,400 -0.17(-3.74%)
Sep 16, 2003 4.650 4.550 4.260 4.550 348,800 -0.05(-1.09%)
Sep 15, 2003 4.790 4.790 4.510 4.600 249,600 -0.18(-3.77%)
Sep 12, 2003 4.700 4.850 4.500 4.780 191,600 +0.09(+1.92%)
Sep 11, 2003 4.550 4.720 4.520 4.690 221,100 +0.13(+2.85%)
Sep 10, 2003 4.950 4.950 4.400 4.560 696,200 -0.47(-9.34%)
Sep 09, 2003 5.500 5.570 5.020 5.030 625,600 -0.47(-8.55%)
Sep 08, 2003 5.200 5.590 5.010 5.500 908,900 +0.60(+12.24%)
Sep 05, 2003 4.250 4.990 4.200 4.900 934,600 +0.21(+4.48%)
Sep 04, 2003 4.250 4.720 4.150 4.690 979,200 +0.59(+14.39%)
Sep 03, 2003 3.990 4.260 3.860 4.100 942,000 +0.30(+7.89%)
Sep 02, 2003 3.340 3.800 3.290 3.800 966,900 +0.47(+14.11%)
Aug 29, 2003 3.350 3.390 3.300 3.330 113,400 +0.01(+0.30%)
Aug 28, 2003 3.400 3.400 3.310 3.320 94,000 -0.05(-1.48%)
Aug 27, 2003 3.450 3.450 3.320 3.370 132,800 -0.03(-0.88%)
Aug 26, 2003 3.440 3.440 3.260 3.400 186,900 -0.01(-0.29%)
Aug 25, 2003 3.430 3.480 3.360 3.410 252,500 +0.05(+1.49%)
Aug 22, 2003 3.470 3.580 3.320 3.360 563,900 -0.11(-3.17%)
Aug 21, 2003 2.960 3.480 2.960 3.470 1,358,800 +0.57(+19.66%)
Aug 20, 2003 2.800 3.050 2.750 2.900 726,900 +0.06(+2.11%)
Aug 19, 2003 2.980 3.000 2.470 2.840 705,100 -0.21(-6.89%)
Aug 18, 2003 3.400 3.430 2.980 3.050 871,000 -0.27(-8.13%)
Aug 15, 2003 3.320 3.320 3.320 3.320 23,000 +0.00(+0.00%)
Aug 14, 2003 3.500 3.540 3.300 3.320 456,800 -0.14(-4.05%)
Aug 13, 2003 3.550 3.600 3.150 3.460 1,468,200 +0.11(+3.28%)
Aug 12, 2003 6.680 6.720 3.260 3.350 2,991,600 -3.50(-51.09%)
Aug 08, 2003 6.900 6.900 6.730 6.850 88,700 -0.05(-0.72%)
Aug 07, 2003 7.000 7.040 6.890 6.900 118,500 -0.10(-1.43%)
Aug 06, 2003 7.000 7.090 6.920 7.000 92,500 +0.00(+0.00%)
Aug 05, 2003 7.000 7.180 6.910 7.000 168,200 +0.10(+1.45%)
Aug 04, 2003 6.800 6.900 6.700 6.900 282,000 +0.41(+6.32%)
Aug 01, 2003 6.350 6.500 6.340 6.490 67,500 +0.20(+3.18%)
Jul 31, 2003 6.300 6.450 6.200 6.290 86,000 +0.00(+0.00%)
Jul 30, 2003 6.260 6.500 6.200 6.290 48,600 +0.01(+0.16%)
Jul 29, 2003 6.280 6.410 6.280 6.280 155,900 +0.00(+0.00%)
Jul 28, 2003 6.420 6.510 6.260 6.280 212,200 +0.01(+0.16%)
Jul 25, 2003 6.550 6.550 6.200 6.270 159,000 -0.04(-0.63%)
Jul 24, 2003 6.310 6.450 6.300 6.310 140,100 +0.04(+0.64%)
Jul 23, 2003 6.450 6.540 6.200 6.270 360,900 -0.12(-1.88%)
Jul 22, 2003 6.550 6.780 6.390 6.390 270,500 -0.16(-2.44%)
Jul 21, 2003 6.740 7.000 6.500 6.550 512,500 -0.19(-2.82%)
Jul 18, 2003 7.340 7.340 6.600 6.740 340,400 -0.53(-7.29%)
Jul 17, 2003 7.440 7.510 7.260 7.270 123,900 -0.27(-3.58%)
Jul 16, 2003 7.740 7.750 7.410 7.540 108,200 -0.21(-2.71%)
Jul 15, 2003 7.650 7.750 7.460 7.750 115,500 +0.25(+3.33%)
Jul 14, 2003 7.490 7.800 7.250 7.500 297,400 +0.25(+3.45%)
Jul 11, 2003 7.200 7.370 7.140 7.250 118,100 -0.05(-0.68%)
Jul 10, 2003 7.610 7.610 7.250 7.300 95,300 -0.30(-3.95%)
Jul 09, 2003 6.950 7.650 6.860 7.600 310,800 +0.65(+9.35%)
Jul 08, 2003 6.900 6.950 6.800 6.950 137,500 +0.15(+2.21%)
Jul 07, 2003 6.740 6.810 6.650 6.800 260,400 +0.07(+1.04%)
Jul 03, 2003 6.700 6.750 6.600 6.730 17,600 -0.05(-0.74%)
Jul 02, 2003 6.750 6.980 6.620 6.780 175,500 +0.10(+1.50%)
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.